Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parsons Corp (NY: PSN )

77.05 -1.53 (-1.95%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.42 33.52 31.37 31.96 247,348 -0.11(-0.34%)
Mar 30, 2020 33.64 33.76 31.64 32.07 291,547 -1.19(-3.58%)
Mar 27, 2020 33.83 34.19 31.97 33.26 321,700 -1.72(-4.92%)
Mar 26, 2020 31.75 35.38 31.75 34.98 252,321 +3.74(+11.97%)
Mar 25, 2020 29.96 32.13 29.17 31.24 223,593 +1.30(+4.34%)
Mar 24, 2020 28.48 30.82 28.32 29.94 196,616 +2.79(+10.28%)
Mar 23, 2020 26.59 27.77 25.01 27.15 209,741 +0.60(+2.26%)
Mar 20, 2020 27.17 29.14 26.48 26.55 566,000 -0.74(-2.71%)
Mar 19, 2020 25.20 28.02 25.00 27.29 471,919 +1.98(+7.82%)
Mar 18, 2020 27.89 28.34 24.67 25.31 521,678 -4.24(-14.35%)
Mar 17, 2020 27.92 30.65 26.81 29.55 557,658 +2.08(+7.57%)
Mar 16, 2020 26.78 29.00 26.57 27.47 397,668 -1.86(-6.34%)
Mar 13, 2020 29.82 30.12 28.02 29.33 386,500 +0.78(+2.73%)
Mar 12, 2020 30.11 30.75 27.37 28.55 620,238 -3.72(-11.53%)
Mar 11, 2020 33.57 33.84 31.91 32.27 517,520 -0.64(-1.94%)
Mar 10, 2020 33.81 34.07 30.54 32.91 580,929 -0.64(-1.91%)
Mar 09, 2020 34.09 35.85 33.43 33.55 328,852 -3.73(-10.01%)
Mar 06, 2020 36.75 37.32 35.90 37.28 322,300 -0.39(-1.04%)
Mar 05, 2020 38.86 39.32 37.30 37.67 169,732 -2.04(-5.14%)
Mar 04, 2020 39.33 39.81 38.33 39.71 177,657 +0.95(+2.45%)
Mar 03, 2020 39.30 40.54 38.26 38.76 215,594 -0.50(-1.27%)
Mar 02, 2020 39.39 39.66 38.30 39.26 451,206 +0.17(+0.43%)
Feb 28, 2020 37.41 39.09 36.89 39.09 431,500 +0.56(+1.45%)
Feb 27, 2020 38.57 40.12 38.13 38.53 284,309 -0.97(-2.46%)
Feb 26, 2020 39.90 40.82 39.45 39.50 208,021 -0.15(-0.38%)
Feb 25, 2020 41.77 42.14 39.56 39.65 341,845 -2.59(-6.13%)
Feb 24, 2020 41.62 42.87 41.24 42.24 183,919 -0.83(-1.93%)
Feb 21, 2020 43.10 43.26 41.93 43.07 280,500 -0.01(-0.02%)
Feb 20, 2020 44.05 44.68 42.91 43.08 237,313 -1.95(-4.33%)
Feb 19, 2020 44.88 45.40 44.63 45.03 88,802 +0.35(+0.78%)
Feb 18, 2020 44.42 45.17 44.15 44.68 123,714 +0.23(+0.52%)
Feb 14, 2020 44.37 45.00 44.14 44.45 125,100 +0.07(+0.16%)
Feb 13, 2020 44.41 44.75 44.07 44.38 142,967 -0.18(-0.40%)
Feb 12, 2020 43.90 44.60 43.50 44.56 167,351 +0.90(+2.06%)
Feb 11, 2020 43.50 43.88 43.04 43.66 143,557 +0.56(+1.30%)
Feb 10, 2020 42.51 43.24 42.29 43.10 106,239 +0.53(+1.25%)
Feb 07, 2020 42.42 43.00 42.26 42.57 342,200 -0.01(-0.02%)
Feb 06, 2020 42.60 43.44 42.35 42.58 332,076 +0.16(+0.38%)
Feb 05, 2020 42.88 43.03 41.99 42.42 167,842 +0.08(+0.19%)
Feb 04, 2020 41.90 42.81 41.79 42.34 177,010 +1.07(+2.59%)
Feb 03, 2020 40.98 41.88 40.98 41.27 227,632 +0.37(+0.90%)
Jan 31, 2020 42.16 42.21 40.79 40.90 260,300 -1.58(-3.72%)
Jan 30, 2020 42.50 43.23 41.81 42.48 218,351 -0.38(-0.89%)
Jan 29, 2020 43.13 43.41 42.60 42.86 173,316 -0.10(-0.23%)
Jan 28, 2020 42.89 43.50 42.75 42.96 175,797 +0.13(+0.30%)
Jan 27, 2020 42.29 43.15 42.29 42.83 141,211 +0.03(+0.07%)
Jan 24, 2020 43.03 43.34 42.44 42.80 210,700 -0.07(-0.16%)
Jan 23, 2020 42.79 43.48 42.70 42.87 243,841 +0.11(+0.26%)
Jan 22, 2020 43.31 43.45 42.51 42.76 429,949 -0.35(-0.81%)
Jan 21, 2020 41.94 43.43 41.71 43.11 415,387 +1.08(+2.57%)
Jan 17, 2020 42.43 42.57 41.47 42.03 339,500 -0.18(-0.43%)
Jan 16, 2020 42.61 43.06 42.14 42.21 203,774 -0.19(-0.45%)
Jan 15, 2020 42.62 42.98 42.15 42.40 207,033 -0.20(-0.47%)
Jan 14, 2020 42.87 43.09 42.38 42.60 96,801 -0.39(-0.91%)
Jan 13, 2020 42.48 43.17 42.22 42.99 221,093 +0.59(+1.39%)
Jan 10, 2020 43.25 43.37 42.24 42.40 301,200 -0.81(-1.87%)
Jan 09, 2020 42.29 43.34 41.69 43.21 317,179 +0.54(+1.27%)
Jan 08, 2020 43.80 43.85 42.23 42.67 256,122 -0.85(-1.95%)
Jan 07, 2020 43.11 43.69 42.71 43.52 202,218 +0.53(+1.23%)
Jan 06, 2020 43.27 43.39 42.63 42.99 195,548 -0.49(-1.13%)
Jan 03, 2020 42.63 43.65 42.63 43.48 184,800 +0.50(+1.16%)
Jan 02, 2020 41.40 43.23 41.40 42.98 271,618 +1.70(+4.12%)
Dec 31, 2019 41.39 42.39 41.21 41.28 155,400 -0.15(-0.36%)
Dec 30, 2019 41.15 41.56 40.78 41.43 185,624 +0.29(+0.70%)
Dec 27, 2019 41.65 41.80 41.04 41.14 135,900 -0.54(-1.30%)
Dec 26, 2019 41.64 41.89 41.43 41.68 113,503 +0.07(+0.17%)
Dec 24, 2019 42.00 42.00 40.95 41.61 121,300 -0.34(-0.81%)
Dec 23, 2019 40.91 42.02 40.54 41.95 155,897 +1.07(+2.62%)
Dec 20, 2019 41.08 41.42 40.53 40.88 617,900 -0.02(-0.05%)
Dec 19, 2019 40.88 41.27 40.63 40.90 268,631 +0.17(+0.42%)
Dec 18, 2019 41.76 41.76 40.50 40.73 224,681 -0.99(-2.37%)
Dec 17, 2019 41.34 42.01 41.22 41.72 374,465 +0.59(+1.43%)
Dec 16, 2019 41.89 41.89 41.03 41.13 261,898 -0.28(-0.68%)
Dec 13, 2019 42.10 42.34 41.10 41.41 254,600 -0.94(-2.22%)
Dec 12, 2019 41.18 42.65 40.94 42.35 387,345 +1.36(+3.32%)
Dec 11, 2019 40.17 41.01 39.94 40.99 202,927 +0.81(+2.02%)
Dec 10, 2019 40.31 40.70 40.10 40.18 303,857 +0.23(+0.58%)
Dec 09, 2019 40.23 40.75 39.92 39.95 175,716 -0.38(-0.94%)
Dec 06, 2019 40.20 40.78 39.90 40.33 154,000 +0.43(+1.08%)
Dec 05, 2019 40.17 40.35 39.56 39.90 220,860 -0.17(-0.42%)
Dec 04, 2019 39.96 40.41 39.60 40.07 239,307 +0.27(+0.68%)
Dec 03, 2019 39.40 39.88 39.05 39.80 238,415 -0.12(-0.30%)
Dec 02, 2019 40.16 40.30 39.68 39.92 299,937 -0.11(-0.27%)
Nov 29, 2019 39.74 40.35 39.56 40.03 126,100 +0.10(+0.25%)
Nov 27, 2019 39.75 40.22 39.70 39.93 234,700 +0.22(+0.55%)
Nov 26, 2019 39.77 40.55 39.56 39.71 748,914 -0.12(-0.30%)
Nov 25, 2019 38.67 39.89 38.30 39.83 374,391 +1.34(+3.48%)
Nov 22, 2019 38.30 38.68 38.21 38.49 141,100 +0.18(+0.47%)
Nov 21, 2019 39.21 39.21 38.18 38.31 217,320 -0.68(-1.74%)
Nov 20, 2019 39.36 39.59 38.47 38.99 191,430 -0.12(-0.31%)
Nov 19, 2019 39.16 39.50 38.80 39.11 321,313 +0.12(+0.31%)
Nov 18, 2019 39.00 39.50 38.66 38.99 520,128 +0.06(+0.15%)
Nov 15, 2019 38.40 39.28 38.00 38.93 310,600 +0.91(+2.39%)
Nov 14, 2019 38.30 38.73 37.93 38.02 212,981 -0.19(-0.50%)
Nov 13, 2019 37.84 38.38 37.75 38.21 390,027 +0.41(+1.08%)
Nov 12, 2019 38.54 39.05 37.12 37.80 527,948 +0.07(+0.19%)
Nov 11, 2019 38.14 38.30 37.69 37.73 298,564 -0.40(-1.05%)
Nov 08, 2019 37.94 38.70 37.81 38.13 164,200 +0.20(+0.53%)
Nov 07, 2019 38.18 38.36 37.34 37.93 186,787 +0.08(+0.21%)
Nov 06, 2019 37.23 38.53 37.02 37.85 286,912 +0.60(+1.61%)
Nov 05, 2019 36.96 37.26 36.56 37.25 258,715 +0.55(+1.50%)
Nov 04, 2019 35.81 37.41 35.14 36.70 301,185 +1.39(+3.94%)
Nov 01, 2019 35.76 35.78 34.53 35.31 328,700 -0.29(-0.81%)
Oct 31, 2019 34.98 35.72 34.59 35.60 312,439 +0.67(+1.92%)
Oct 30, 2019 34.55 34.97 34.25 34.93 166,403 +0.32(+0.92%)
Oct 29, 2019 33.96 34.64 33.96 34.61 111,074 +0.64(+1.88%)
Oct 28, 2019 34.00 34.68 33.78 33.97 136,286 -0.01(-0.03%)
Oct 25, 2019 33.80 34.07 33.56 33.98 114,200 +0.23(+0.68%)
Oct 24, 2019 34.05 34.28 33.40 33.75 150,556 -0.24(-0.71%)
Oct 23, 2019 32.84 34.11 32.84 33.99 162,437 +1.05(+3.19%)
Oct 22, 2019 32.58 33.10 32.27 32.94 160,566 +0.36(+1.10%)
Oct 21, 2019 32.46 33.09 32.30 32.58 212,133 +0.25(+0.77%)
Oct 18, 2019 32.68 32.80 32.05 32.33 482,700 -0.33(-1.01%)
Oct 17, 2019 32.80 33.13 32.60 32.66 385,022 +0.02(+0.06%)
Oct 16, 2019 32.43 32.83 32.34 32.64 237,694 +0.13(+0.40%)
Oct 15, 2019 32.36 32.84 32.22 32.51 194,542 +0.07(+0.22%)
Oct 14, 2019 32.72 32.96 32.29 32.44 184,185 -0.37(-1.13%)
Oct 11, 2019 33.45 33.65 32.41 32.81 246,200 -0.14(-0.42%)
Oct 10, 2019 32.13 33.30 31.95 32.95 292,601 +0.93(+2.90%)
Oct 09, 2019 32.68 32.79 31.87 32.02 201,574 -0.34(-1.05%)
Oct 08, 2019 32.60 32.92 32.23 32.36 400,121 -0.59(-1.79%)
Oct 07, 2019 33.07 33.07 32.33 32.95 288,706 -0.05(-0.15%)
Oct 04, 2019 32.97 33.33 32.22 33.00 281,600 +0.09(+0.27%)
Oct 03, 2019 31.75 33.03 31.75 32.91 311,747 +1.04(+3.26%)
Oct 02, 2019 32.64 32.88 31.69 31.87 300,939 -1.04(-3.16%)
Oct 01, 2019 33.06 33.16 32.57 32.91 244,285 -0.07(-0.21%)
Sep 30, 2019 33.50 33.62 32.86 32.98 486,654 -0.54(-1.61%)
Sep 27, 2019 33.44 33.95 33.03 33.52 316,400 +0.14(+0.42%)
Sep 26, 2019 33.41 33.79 32.91 33.38 269,901 -0.28(-0.83%)
Sep 25, 2019 33.39 33.92 32.37 33.66 258,514 +0.27(+0.81%)
Sep 24, 2019 33.76 34.25 32.90 33.39 297,170 -0.59(-1.74%)
Sep 23, 2019 35.15 36.08 33.61 33.98 423,400 -0.95(-2.72%)
Sep 20, 2019 37.37 37.40 34.93 34.93 2,622,900 -2.42(-6.48%)
Sep 19, 2019 37.70 38.48 37.33 37.35 424,737 -0.21(-0.56%)
Sep 18, 2019 37.24 38.00 37.05 37.56 395,947 +0.25(+0.67%)
Sep 17, 2019 37.18 38.11 36.93 37.31 420,782 +0.02(+0.05%)
Sep 16, 2019 36.91 38.50 36.81 37.29 523,351 +0.49(+1.33%)
Sep 13, 2019 35.44 37.57 35.44 36.80 516,000 +1.55(+4.40%)
Sep 12, 2019 35.19 35.79 34.74 35.25 255,007 +0.26(+0.74%)
Sep 11, 2019 32.79 35.64 32.79 34.99 379,170 +2.05(+6.22%)
Sep 10, 2019 34.25 34.25 32.72 32.94 239,421 -1.35(-3.94%)
Sep 09, 2019 34.77 35.10 33.90 34.29 240,835 -0.38(-1.10%)
Sep 06, 2019 35.24 35.69 34.53 34.67 142,700 -0.59(-1.67%)
Sep 05, 2019 33.54 36.00 33.54 35.26 898,751 +1.87(+5.60%)
Sep 04, 2019 33.70 33.85 33.07 33.39 170,299 -0.08(-0.24%)
Sep 03, 2019 33.67 34.00 33.35 33.47 103,931 -0.55(-1.62%)
Aug 30, 2019 34.35 34.54 33.76 34.02 193,700 -0.23(-0.67%)
Aug 29, 2019 33.89 34.27 33.89 34.25 154,566 +0.49(+1.45%)
Aug 28, 2019 33.82 34.01 33.36 33.76 156,579 +0.15(+0.45%)
Aug 27, 2019 34.40 34.71 33.40 33.61 205,126 -0.48(-1.41%)
Aug 26, 2019 33.82 34.25 33.51 34.09 152,724 +0.59(+1.76%)
Aug 23, 2019 34.43 34.48 33.43 33.50 171,200 -1.19(-3.43%)
Aug 22, 2019 34.32 34.97 34.22 34.69 158,068 +0.41(+1.20%)
Aug 21, 2019 34.02 34.50 33.86 34.28 224,641 +0.54(+1.60%)
Aug 20, 2019 34.25 34.35 33.64 33.74 133,811 -0.37(-1.08%)
Aug 19, 2019 34.50 34.78 33.98 34.11 217,688 -0.05(-0.15%)
Aug 16, 2019 34.55 34.86 34.12 34.16 192,900 -0.24(-0.70%)
Aug 15, 2019 34.50 34.99 33.97 34.40 148,831 +0.31(+0.91%)
Aug 14, 2019 35.69 35.69 33.68 34.09 345,555 -1.84(-5.12%)
Aug 13, 2019 35.05 36.90 32.50 35.93 838,291 -0.22(-0.61%)
Aug 12, 2019 37.24 37.58 35.82 36.15 229,012 -0.99(-2.67%)
Aug 09, 2019 37.52 37.65 37.08 37.14 141,200 -0.14(-0.38%)
Aug 08, 2019 36.14 37.52 36.03 37.28 223,032 +1.39(+3.87%)
Aug 07, 2019 35.58 36.25 35.50 35.89 161,311 -0.12(-0.33%)
Aug 06, 2019 36.62 37.24 35.57 36.01 244,336 -0.24(-0.66%)
Aug 05, 2019 36.45 36.60 35.35 36.25 284,719 -0.94(-2.53%)
Aug 02, 2019 37.27 37.63 36.42 37.19 174,100 -0.38(-1.01%)
Aug 01, 2019 36.65 37.80 36.28 37.57 176,070 +0.86(+2.34%)
Jul 31, 2019 37.13 38.82 35.04 36.71 735,342 -0.43(-1.16%)
Jul 30, 2019 37.33 37.40 36.92 37.14 125,194 -0.38(-1.01%)
Jul 29, 2019 37.25 37.83 37.02 37.52 157,780 +0.33(+0.89%)
Jul 26, 2019 37.01 37.56 36.96 37.19 147,800 +0.32(+0.87%)
Jul 25, 2019 37.13 37.40 36.57 36.87 151,253 -0.49(-1.31%)
Jul 24, 2019 36.95 37.43 36.73 37.36 152,930 +0.20(+0.54%)
Jul 23, 2019 38.00 38.00 37.00 37.16 262,576 -0.61(-1.62%)
Jul 22, 2019 36.66 37.87 36.46 37.77 332,454 +0.93(+2.52%)
Jul 19, 2019 36.24 37.32 35.68 36.84 269,300 +0.60(+1.66%)
Jul 18, 2019 36.88 37.07 35.70 36.24 331,643 -0.92(-2.48%)
Jul 17, 2019 37.31 37.64 36.64 37.16 176,507 -0.17(-0.46%)
Jul 16, 2019 37.85 38.00 37.13 37.33 180,135 -0.69(-1.81%)
Jul 15, 2019 37.86 38.38 37.51 38.02 286,410 +0.35(+0.93%)
Jul 12, 2019 37.58 37.99 37.12 37.67 300,900 +0.25(+0.67%)
Jul 11, 2019 36.77 37.48 36.23 37.42 246,538 +0.72(+1.96%)
Jul 10, 2019 36.43 37.37 36.42 36.70 349,626 +0.15(+0.41%)
Jul 09, 2019 36.40 36.80 36.12 36.55 203,029 -0.07(-0.19%)
Jul 08, 2019 36.81 36.99 36.20 36.62 214,518 -0.32(-0.87%)
Jul 05, 2019 36.35 37.00 36.00 36.94 334,800 +0.50(+1.37%)
Jul 03, 2019 36.20 36.47 35.81 36.44 130,300 +0.29(+0.80%)
Jul 02, 2019 36.49 36.56 35.36 36.15 378,442 -0.46(-1.26%)
Jul 01, 2019 37.07 38.09 35.61 36.61 1,103,089 -0.25(-0.68%)
Jun 28, 2019 37.06 37.50 36.32 36.86 2,847,000 -0.15(-0.41%)
Jun 27, 2019 36.82 37.93 36.75 37.01 1,105,736 -0.05(-0.13%)
Jun 26, 2019 36.31 37.07 35.98 37.06 862,845 +0.31(+0.84%)
Jun 25, 2019 36.99 37.50 36.52 36.75 899,325 -0.04(-0.11%)
Jun 24, 2019 37.95 38.33 36.35 36.79 696,102 -1.16(-3.06%)
Jun 21, 2019 35.70 37.95 34.76 37.95 3,683,100 +2.22(+6.21%)
Jun 20, 2019 35.25 36.45 35.19 35.73 1,210,607 +0.83(+2.38%)
Jun 19, 2019 33.53 35.77 33.23 34.90 1,144,463 +1.94(+5.89%)
Jun 18, 2019 32.43 33.88 31.59 32.96 2,128,718 +1.64(+5.24%)
Jun 17, 2019 31.49 31.76 31.14 31.32 609,655 -0.33(-1.04%)
Jun 14, 2019 31.79 31.97 31.50 31.65 170,200 -0.13(-0.41%)
Jun 13, 2019 31.65 32.15 31.09 31.78 262,726 +0.05(+0.16%)
Jun 12, 2019 31.74 32.00 31.45 31.73 207,100 -0.18(-0.56%)
Jun 11, 2019 32.00 32.00 31.22 31.91 403,164 +0.07(+0.22%)
Jun 10, 2019 32.60 32.88 30.86 31.84 725,794 -0.55(-1.70%)
Jun 07, 2019 32.00 32.73 31.99 32.39 445,700 +0.40(+1.25%)
Jun 06, 2019 31.59 32.39 31.50 31.99 323,305 +0.40(+1.27%)
Jun 05, 2019 31.95 31.96 31.23 31.59 363,031 -0.41(-1.28%)
Jun 04, 2019 32.52 32.64 31.56 32.00 429,569 -0.27(-0.84%)
Jun 03, 2019 32.00 32.40 31.27 32.27 394,918 +0.52(+1.64%)
May 31, 2019 31.13 31.85 30.88 31.75 309,200 +0.47(+1.50%)
May 30, 2019 31.34 31.71 31.26 31.28 258,157 -0.17(-0.54%)
May 29, 2019 31.74 31.88 31.12 31.45 248,127 -0.45(-1.41%)
May 28, 2019 32.25 32.44 31.56 31.90 330,080 -0.18(-0.56%)
May 24, 2019 32.01 32.29 31.51 32.08 189,100 +0.18(+0.56%)
May 23, 2019 32.43 32.57 31.50 31.90 472,439 -0.67(-2.06%)
May 22, 2019 32.64 33.00 32.16 32.57 421,685 -0.13(-0.40%)
May 21, 2019 31.98 33.67 31.93 32.70 884,399 +0.85(+2.67%)
May 20, 2019 30.98 31.98 30.76 31.85 404,776 +0.93(+3.01%)
May 17, 2019 30.75 31.68 30.63 30.92 767,700 -0.08(-0.26%)
May 16, 2019 32.24 33.27 31.00 31.00 1,291,571 -1.45(-4.47%)
May 15, 2019 31.79 32.50 31.60 32.45 648,868 +0.70(+2.20%)
May 14, 2019 31.10 32.60 31.02 31.75 2,409,093 +0.69(+2.22%)
May 13, 2019 30.29 31.67 29.75 31.06 1,041,432 +0.05(+0.16%)
May 10, 2019 29.89 31.35 29.50 31.01 739,700 +0.91(+3.02%)
May 09, 2019 29.64 30.30 29.03 30.10 1,719,328 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.