Australia markets close in 3 hours 56 minutes

Parsons Corporation (PSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.13-0.08 (-0.10%)
At close: 04:00PM EDT
77.13 0.00 (0.00%)
After hours: 06:24PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202477.2777.7576.7677.1377.13469,900
20 May 202476.5277.2776.4777.2177.21441,700
17 May 202476.6677.1076.0976.5176.51515,100
16 May 202477.2578.0076.4476.5576.55766,000
15 May 202477.0178.2676.8077.4077.40818,800
14 May 202476.5277.0575.7376.8376.83753,100
13 May 202478.7178.8076.6976.7676.76590,700
10 May 202477.4878.6377.0878.5878.58957,600
09 May 202477.3777.3776.4577.0177.01880,400
08 May 202478.2478.6377.0377.6077.60725,700
07 May 202479.0179.5178.0878.2578.25595,600
06 May 202478.5779.8678.5079.6079.60801,300
03 May 202478.8079.1577.3278.4778.47801,600
02 May 202478.5478.8976.6577.3077.301,255,200
01 May 202480.0080.2674.0477.6377.632,363,800
30 Apr 202479.3779.9078.4878.5178.51796,400
29 Apr 202480.0080.5579.1579.3679.36595,900
26 Apr 202479.0680.1678.8279.7379.73430,200
25 Apr 202478.4179.8677.7679.2879.28474,700
24 Apr 202479.8879.9278.6678.9078.90341,100
23 Apr 202478.3479.4878.2679.3279.32434,000
22 Apr 202477.8978.5277.3377.8877.88452,900
19 Apr 202477.8077.8977.1477.4977.49691,300
18 Apr 202478.6379.3377.4677.8077.80607,500
17 Apr 202479.2879.4978.3678.5678.56517,600
16 Apr 202479.1479.2178.1878.9478.94635,100
15 Apr 202481.0081.2378.5378.9178.91735,900
12 Apr 202480.4980.9079.9680.4180.41494,600
11 Apr 202480.6981.1080.0380.6780.67394,500
10 Apr 202479.6781.0679.0080.2780.27931,400
09 Apr 202483.6983.7180.0480.4880.481,181,200
08 Apr 202484.4585.4483.6383.6983.69866,500
05 Apr 202482.8884.9982.8884.2884.281,044,100
04 Apr 202483.3383.7982.6583.0183.011,084,700
03 Apr 202482.1682.9282.0182.4382.43895,800
02 Apr 202483.0883.7982.5282.5982.59743,400
01 Apr 202483.2883.9782.9483.2083.20573,500
28 Mar 202482.5483.8182.3482.9582.951,002,700
27 Mar 202481.8082.7881.1982.6882.682,331,100
26 Mar 202482.4282.9480.9281.2481.242,634,200
25 Mar 202482.4282.6981.5482.3482.342,637,100
22 Mar 202483.3683.9682.2882.3182.31549,100
21 Mar 202482.2183.3681.7083.2783.27836,300
20 Mar 202481.1281.8480.7981.7081.70518,600
19 Mar 202481.1181.4880.5781.1481.14763,400
18 Mar 202481.7181.9180.9281.1081.10575,700
15 Mar 202481.1181.8781.0281.5781.57654,800
14 Mar 202482.6082.6681.1481.4081.40687,600
13 Mar 202480.8182.5880.8082.4582.451,016,600
12 Mar 202480.7181.3280.1081.1281.12627,600
11 Mar 202480.9381.4279.2680.3380.33946,900
08 Mar 202483.0883.4680.8481.4281.42529,100
07 Mar 202483.3083.9682.2782.7782.77901,300
06 Mar 202483.4884.1583.0283.3983.39611,000
05 Mar 202482.8284.0882.4583.1183.11922,100
04 Mar 202481.9684.1981.5282.8482.841,425,800
01 Mar 202480.6581.4980.3080.8280.821,234,700
29 Feb 202481.5081.9680.0680.6180.611,619,000
28 Feb 202481.2881.8780.6081.1781.171,272,700
27 Feb 202480.4881.9280.0280.9880.981,413,200
26 Feb 202479.7781.2779.4680.5480.541,873,300
23 Feb 202479.5479.9978.0079.2779.272,328,600
22 Feb 202476.4179.4875.5879.4479.444,736,900
21 Feb 202474.5675.7274.2575.2975.29660,800
20 Feb 202474.9075.9374.3274.9574.95723,000
16 Feb 202474.4275.9173.5874.9074.901,169,600
15 Feb 202473.2274.9673.2274.3774.371,085,800
14 Feb 202473.8373.8370.4072.4172.412,411,300
13 Feb 202467.5968.2167.1867.4567.45661,500
12 Feb 202468.1068.5567.7468.2568.25641,100
09 Feb 202467.4467.9667.2567.8767.871,067,000
08 Feb 202465.8167.3165.4567.0367.03543,500
07 Feb 202465.8966.4965.7665.8165.81477,700
06 Feb 202465.1665.8464.9065.8365.83313,500
05 Feb 202465.2665.6164.3365.1665.16380,200
02 Feb 202465.3665.6964.8165.6165.61439,900
01 Feb 202465.0865.6864.8965.5065.50502,800
31 Jan 202466.0066.8465.0865.1565.15533,800
30 Jan 202466.3166.5965.4865.8565.851,188,900
29 Jan 202466.2066.6065.4266.3466.34482,800
26 Jan 202465.8066.6365.7966.3666.36906,700
25 Jan 202466.3466.4664.6165.3665.36509,700
24 Jan 202466.0566.5065.4865.6065.60327,300
23 Jan 202466.6866.9765.5365.8965.89467,000
22 Jan 202466.3966.8766.2766.4566.45417,200
19 Jan 202466.3966.5565.2966.0666.06511,900
18 Jan 202465.4266.3165.2766.1566.15616,000
17 Jan 202464.7465.5664.4565.1565.15660,800
16 Jan 202466.7867.1264.8364.8864.88720,200
12 Jan 202464.0065.2763.7865.2265.22700,400
11 Jan 202463.5263.9563.1263.4963.49527,200
10 Jan 202463.2663.5663.1063.4663.46507,600
09 Jan 202462.4762.9862.1362.9462.94413,900
08 Jan 202461.9662.7361.6762.6762.67449,300
05 Jan 202461.7361.8361.4061.6661.66347,500
04 Jan 202461.8962.1761.5161.5961.59545,400
03 Jan 202462.2462.5661.3561.5761.57416,700
02 Jan 202462.2562.8962.2362.6062.60302,300
29 Dec 202362.6862.9662.4762.7162.71272,000
28 Dec 202362.8663.1062.6462.8762.87246,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...