Parsons Corp Historical Data - 59P | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Parsons Corp (59P)
Parsons Corp (59P) Historical

Parsons Corp (59P)

57.50

1.00

(1.77%)

Closed February 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-15	-20.6896551724	72.5	72.5	55.5	366	59.51638449	DE
4	-23.5	-29.012345679	81	81	55.5	187	66.51503654	DE
12	-33	-36.4640883978	90.5	96.5	55.5	159	79.1899858	DE
26	-26.5	-31.5476190476	84	108	55.5	133	85.84605861	DE
52	-15.5	-21.2328767123	73	108	55.5	126	81.16951976	DE
156	4.5	8.49056603774	53	108	51	128	74.77274699	DE
260	4.5	8.49056603774	53	108	51	128	74.77274699	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740518820	58.5	3	5.41	56	58.5	56	239
1740432420	55.5	-1	-1.77	57.5	57.5	55.5	316
1740173220	56.5	-1.5	-2.59	57.5	58	55.5	676
1740086820	58	-5.5	-8.66	63	63	57.5	108
1740000420	63.5	-8	-11.19	66	66	61.5	661
1739914020	71.5	1	1.42	72.5	72.5	71.5	70
1739827620	70.5	1.5	2.17	70.5	70.5	69.5	74
1739568420	69	-3.5	-4.83	69	69	69	111
1739482020	72.5	0	0.00	72.5	72.5	72.5	0
1739395620	72.5	-3.5	-4.61	73	73	72	546
1739309220	76	0.5	0.66	76	76	76	52
1739222820	75.5	1	1.34	76	76	75.5	74
1738963620	74.5	0	0.00	74.5	74.5	74.5	22
1738877220	74.5	-1	-1.32	74.5	74.5	74.5	300
1738790820	75.5	0	0.00	75.5	75.5	75.5	30
1738704420	75.5	0.5	0.67	74	75.5	74	15
1738618020	75	-1	-1.32	77	77	74	106
1738358820	76	1.5	2.01	76	76	76	15
1738272420	74.5	-2.5	-3.25	77	77	74.5	121
1738186020	77	-0.5	-0.65	77	77	76.5	65
1738099620	77.5	-3	-3.73	81	81	76.5	196
1738013220	80.5	1.5	1.90	78	80.5	78	475
1737754020	79	-1.5	-1.86	82	82	79	302
1737667620	80.5	-12	-12.97	92	92	80.5	490
1737581220	92.5	0	0.00	92.5	92.5	92.5	0
1737494820	92.5	-1	-1.07	93.5	93.5	92.5	222
1737408420	93.5	0	0.00	93.5	93.5	93.5	12
1737149220	93.5	0.5	0.54	93.5	93.5	93.5	22
1737062820	93	1.5	1.64	92	93	92	16
1736976420	91.5	-0.5	-0.54	92	92	91.5	173
1736890020	92	1	1.10	93	93	92	346
1736803620	91	-1.5	-1.62	91	91	91	106
1736544420	92.5	2.5	2.78	89.5	92.5	89	108
1736458020	90	3	3.45	90	90	90	15
1736371620	87	-1.5	-1.69	87.5	87.5	87	61
1736285220	88.5	-0.5	-0.56	89.5	89.5	87.5	212
1736198820	89	-0.5	-0.56	90.5	91	89	235
1735939620	89.5	0	0.00	87.5	89.5	87.5	69
1735853220	89.5	0.5	0.56	89	93	88.5	422
1735594020	89	0.5	0.56	88.5	89	88.5	90
1735334820	88.5	-4	-4.32	89	90	88.5	123
1734989220	92.5	2	2.21	92.5	92.5	92.5	1
1734730020	90.5	0	0.00	92	92	90.5	56
1734643620	90.5	-0.5	-0.55	91.5	91.5	90.5	46
1734557220	91	-1.5	-1.62	92.5	92.5	91	91
1734470820	92.5	0	0.00	92.5	92.5	92.5	1
1734384420	92.5	0	0.00	92.5	92.5	91	161
1734125220	92.5	0.5	0.54	92	92.5	92	35
1734038820	92	0	0.00	91	92	91	84
1733952420	92	1.5	1.66	92	92	92	35
1733866020	90.5	0	0.00	93	93	90.5	82
1733779620	90.5	-2.5	-2.69	93.5	93.5	90.5	4
1733520420	93	-0.5	-0.53	92	94	92	610
1733434020	93.5	-3	-3.11	94.5	94.5	93.5	4
1733347620	96.5	6	6.63	90	96.5	90	180
1733261220	90.5	-1	-1.09	90.5	90.5	90.5	1
1733174820	91.5	0	0.00	91.5	91.5	91.5	2
1732915620	91.5	1	1.10	91	91.5	91	205
1732829220	90.5	1	1.12	90.5	90.5	90.5	5
1732742820	89.5	-5	-5.29	92	92	89.5	148
1732656420	94.5	-0.5	-0.53	91.5	94.5	91.5	112

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions