Parsons Corp (NY: PSN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	108.69	109.86	108.24	109.61	970,215	+0.92(+0.85%)
Nov 01, 2024	109.03	109.95	107.82	108.69	865,337	+0.53(+0.49%)
Oct 31, 2024	110.00	111.14	108.10	108.16	910,652	-1.84(-1.67%)
Oct 30, 2024	108.64	112.19	104.57	110.00	1,987,192	+4.97(+4.73%)
Oct 29, 2024	105.05	105.53	103.92	105.03	897,973	+0.34(+0.32%)
Oct 28, 2024	104.60	105.12	104.21	104.69	673,659	+0.48(+0.46%)
Oct 25, 2024	105.06	105.60	103.89	104.21	731,980	-0.20(-0.19%)
Oct 24, 2024	105.83	105.89	104.08	104.41	844,205	+0.03(+0.03%)
Oct 23, 2024	106.05	106.93	103.95	104.38	971,740	-3.04(-2.83%)
Oct 22, 2024	106.89	108.03	106.55	107.42	614,979	-0.01(-0.01%)
Oct 21, 2024	107.22	107.55	105.90	107.43	826,089	-0.55(-0.51%)
Oct 18, 2024	108.24	108.36	107.21	107.98	440,646	-0.29(-0.27%)
Oct 17, 2024	108.67	109.00	107.88	108.27	400,178	+0.13(+0.12%)
Oct 16, 2024	109.27	109.55	108.05	108.14	619,306	-0.46(-0.42%)
Oct 15, 2024	108.02	109.26	107.72	108.60	885,223	+0.77(+0.71%)
Oct 14, 2024	107.05	108.10	106.88	107.83	392,888	+0.78(+0.73%)
Oct 11, 2024	105.07	107.09	104.76	107.05	722,630	+1.97(+1.87%)
Oct 10, 2024	106.69	107.04	104.17	105.08	838,372	-2.13(-1.99%)
Oct 09, 2024	107.02	107.51	106.75	107.21	641,817	+0.32(+0.30%)
Oct 08, 2024	106.78	107.67	106.22	106.89	768,868	+0.80(+0.75%)
Oct 07, 2024	106.67	106.95	105.37	106.09	838,740	-0.61(-0.57%)
Oct 04, 2024	106.86	107.00	106.11	106.70	578,279	+0.79(+0.75%)
Oct 03, 2024	105.58	106.81	105.27	105.91	954,873	+0.42(+0.40%)
Oct 02, 2024	104.51	105.81	104.11	105.49	581,166	+0.69(+0.66%)
Oct 01, 2024	103.76	104.87	103.18	104.80	1,128,928	+1.12(+1.08%)
Sep 30, 2024	103.81	104.36	102.50	103.68	807,214	+0.05(+0.05%)
Sep 27, 2024	103.52	104.33	103.14	103.63	682,689	+0.03(+0.03%)
Sep 26, 2024	103.30	104.06	102.91	103.60	1,389,160	+0.70(+0.68%)
Sep 25, 2024	101.33	102.95	100.97	102.90	856,378	+1.93(+1.91%)
Sep 24, 2024	101.17	101.42	100.42	100.97	703,429	-0.38(-0.37%)
Sep 23, 2024	99.70	101.56	99.70	101.35	930,379	+1.46(+1.46%)
Sep 20, 2024	99.19	101.69	98.61	99.89	7,399,556	-0.03(-0.03%)
Sep 19, 2024	98.63	100.18	97.68	99.92	1,323,566	+2.14(+2.19%)
Sep 18, 2024	98.12	99.61	97.54	97.78	948,876	-0.32(-0.33%)
Sep 17, 2024	97.56	98.62	96.92	98.10	1,240,180	+0.34(+0.35%)
Sep 16, 2024	99.00	100.08	97.70	97.76	822,145	-0.46(-0.47%)
Sep 13, 2024	95.97	98.63	95.65	98.22	1,108,339	+2.76(+2.89%)
Sep 12, 2024	94.82	95.86	94.62	95.46	533,511	+0.32(+0.34%)
Sep 11, 2024	94.76	96.01	93.80	95.14	678,656	-0.17(-0.18%)
Sep 10, 2024	96.53	96.85	94.74	95.31	870,235	-0.71(-0.74%)
Sep 09, 2024	95.97	98.11	95.84	96.02	1,997,766	+4.13(+4.49%)
Sep 06, 2024	93.51	94.17	91.17	91.89	662,689	-1.65(-1.76%)
Sep 05, 2024	93.34	93.59	92.80	93.54	443,345	+0.17(+0.18%)
Sep 04, 2024	92.68	93.54	91.98	93.37	441,340	-0.07(-0.07%)

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.