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)

80.00

-2.00

(-2.44%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-13.5	-14.4385026738	93.5	93.5	79	187	84.66353887	DE
4	-9	-10.1123595506	89	93.5	79	160	88.58137399	DE
12	-20	-20	100	108	79	132	92.32551635	DE
26	7.5	10.3448275862	72.5	108	70.5	110	91.6188027	DE
52	19.5	32.2314049587	60.5	108	59.5	116	82.07105296	DE
156	27	50.9433962264	53	108	51	121	75.55261298	DE
260	27	50.9433962264	53	108	51	121	75.55261298	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732570020	95	-0.5	-0.52	96	96	94.5	148
1732310820	95.5	0	0.00	95.5	95.5	95.5	0
1732224420	95.5	6.5	7.30	94.5	95.5	94.5	101
1732138020	89	-1.5	-1.66	89	89.5	89	252
1732051620	90.5	1	1.12	88.5	91	88.5	120
1731965220	89.5	-3	-3.24	92	93.5	89.5	301
1731705960	92.5	-2.5	-2.63	95	95	92.5	148
1731619560	95	-13	-12.04	101	102	95	520
1731533160	108	1	0.93	108	108	108	39
1731446820	107	0	0.00	106	107	106	101
1731360420	107	1	0.94	106	107	106	179
1731101220	106	4	3.92	105	106	105	91
1731014760	102	-1	-0.97	104	105	102	290
1730928360	103	2	1.98	103	103	103	20
1730841960	101	1.5	1.51	101	101	101	10
1730755560	99.5	-1.5	-1.49	100	100	99.5	19
1730496360	101	1	1.00	100	101	100	48
1730409960	100	-2	-1.96	103	104	100	210
1730323560	102	4	4.08	100	104	97.5	580
1730237160	98	2	2.08	98	98	98	30
1730147160	96	0	0.00	96	96	96	0
1729887960	96	0	0.00	96	96	96	0

Village Bank and Trust F...

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