Parsons Corp (NY: PSN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.47	40.86	40.00	40.66	322,400	+0.43(+1.07%)
May 28, 2020	40.01	41.62	39.83	40.23	383,105	+0.70(+1.77%)
May 27, 2020	40.00	40.00	38.46	39.53	301,822	+0.32(+0.82%)
May 26, 2020	40.00	40.63	39.02	39.21	321,331	-0.14(-0.36%)
May 22, 2020	39.35	39.81	38.75	39.35	150,100	-0.01(-0.03%)
May 21, 2020	39.06	39.98	38.64	39.36	157,445	-0.10(-0.25%)
May 20, 2020	39.93	40.40	39.22	39.46	286,699	+0.08(+0.20%)
May 19, 2020	39.25	40.40	39.01	39.38	280,683	-0.01(-0.03%)
May 18, 2020	40.00	40.15	39.27	39.39	254,736	+0.60(+1.55%)
May 15, 2020	38.55	39.70	38.52	38.79	180,800	-0.25(-0.64%)
May 14, 2020	38.23	39.37	38.16	39.04	283,507	+0.06(+0.15%)
May 13, 2020	39.07	39.36	38.22	38.98	398,099	-0.45(-1.14%)
May 12, 2020	39.58	40.87	38.85	39.43	421,880	+0.08(+0.20%)
May 11, 2020	38.30	40.12	38.00	39.35	364,605	+0.53(+1.37%)
May 08, 2020	37.99	39.32	37.62	38.82	258,800	+1.25(+3.33%)
May 07, 2020	36.94	37.76	35.46	37.57	498,770	+1.58(+4.39%)
May 06, 2020	36.00	37.21	34.73	35.99	379,954	-1.40(-3.74%)
May 05, 2020	37.25	38.77	36.90	37.39	176,026	+1.09(+3.00%)
May 04, 2020	35.32	36.43	34.45	36.30	327,364	+0.46(+1.28%)
May 01, 2020	37.42	37.46	35.28	35.84	169,800	-1.56(-4.17%)
Apr 30, 2020	38.53	39.27	37.33	37.40	225,142	-1.89(-4.81%)
Apr 29, 2020	38.86	40.05	38.65	39.29	206,319	+1.31(+3.45%)
Apr 28, 2020	38.00	38.94	37.40	37.98	145,075	+0.79(+2.12%)
Apr 27, 2020	35.33	37.83	34.84	37.19	155,728	+1.77(+5.00%)
Apr 24, 2020	34.82	35.90	33.99	35.42	108,000	+0.81(+2.34%)
Apr 23, 2020	34.77	35.77	34.21	34.61	173,489	-0.20(-0.57%)
Apr 22, 2020	34.55	35.00	33.90	34.81	121,523	+0.92(+2.71%)
Apr 21, 2020	35.08	35.81	33.59	33.89	164,968	-2.09(-5.81%)
Apr 20, 2020	36.36	36.63	35.42	35.98	191,973	-0.55(-1.51%)
Apr 17, 2020	36.88	38.03	36.10	36.53	427,600	+0.37(+1.02%)
Apr 16, 2020	35.93	36.56	34.76	36.16	151,672	+0.53(+1.49%)
Apr 15, 2020	36.02	36.50	34.53	35.63	171,119	-0.59(-1.63%)
Apr 14, 2020	36.93	37.91	35.31	36.22	165,708	+0.22(+0.61%)
Apr 13, 2020	35.50	36.42	34.56	36.00	231,811	+0.01(+0.03%)
Apr 09, 2020	34.91	36.65	34.27	35.99	263,600	+1.73(+5.05%)
Apr 08, 2020	33.93	35.21	33.00	34.26	244,946	+1.01(+3.04%)
Apr 07, 2020	34.97	35.28	32.50	33.25	213,328	-0.49(-1.45%)
Apr 06, 2020	32.07	34.47	31.82	33.74	247,536	+2.93(+9.51%)
Apr 03, 2020	29.67	31.17	29.21	30.81	302,800	+0.77(+2.56%)
Apr 02, 2020	29.16	30.96	29.16	30.04	372,483	-0.19(-0.63%)
Apr 01, 2020	30.20	31.19	29.42	30.23	198,526	-1.73(-5.41%)
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%)

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.