Parsons Corporation Common Stockのデータ

Parsons Corporation Common Stockの基本情報

名前 Parsons Corporation Common Stock
ティッカー PSN
nan
上場年 2019.0
セクター Technology

Parsons Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.09 39.26 39.8 39.39 724900.0 39.39
2021-02-12 39.99 39.03 39.3 39.46 376000.0 39.46
2021-02-11 39.49 38.85 39.17 39.46 249500.0 39.46
2021-02-10 39.32 38.78 39.0 39.14 166200.0 39.14
2021-02-09 39.38 38.28 38.57 39.14 554100.0 39.14
2021-02-08 39.56 38.5 39.0 38.78 588400.0 38.78
2021-02-05 38.88 37.6 37.78 38.1 450800.0 38.1
2021-02-04 37.56 36.6 36.65 37.56 266400.0 37.56
2021-02-03 36.58 35.64 36.39 36.37 296700.0 36.37
2021-02-02 37.0 36.1 36.75 36.57 231300.0 36.57
2021-02-01 36.32 35.28 35.75 36.28 432100.0 36.28
2021-01-29 36.47 35.32 36.31 35.66 310700.0 35.66
2021-01-28 38.38 36.42 38.38 36.47 431500.0 36.47
2021-01-27 38.66 37.63 38.13 38.01 538600.0 38.01
2021-01-26 39.56 38.49 39.5 38.65 231800.0 38.65
2021-01-25 39.2 38.08 38.48 39.0 315600.0 39.0
2021-01-22 38.58 37.78 38.0 38.56 200500.0 38.56
2021-01-21 39.6 37.62 39.02 38.22 322400.0 38.22
2021-01-20 39.98 38.73 39.28 39.0 197100.0 39.0
2021-01-19 39.8 38.8 39.01 39.29 699200.0 39.29
2021-01-15 38.83 38.26 38.72 38.76 348200.0 38.76
2021-01-14 39.42 38.3 38.59 39.01 400100.0 39.01
2021-01-13 38.65 37.94 38.2 38.35 338500.0 38.35
2021-01-12 38.55 37.04 37.5 38.31 649100.0 38.31
2021-01-11 37.55 36.25 36.38 37.47 406600.0 37.47
2021-01-08 37.29 36.43 37.19 36.75 284300.0 36.75
2021-01-07 37.54 36.4 36.87 36.88 558500.0 36.88
2021-01-06 37.31 35.08 35.39 36.92 439600.0 36.92
2021-01-05 35.41 34.44 34.79 35.2 423800.0 35.2
2021-01-04 36.53 34.6 36.51 34.89 391300.0 34.89
2020-12-31 36.54 35.81 36.09 36.41 208400.0 36.41
2020-12-30 36.51 35.85 35.91 36.1 237600.0 36.1
2020-12-29 36.18 35.31 36.0 35.9 272300.0 35.9
2020-12-28 35.84 34.82 35.5 35.76 377200.0 35.76
2020-12-24 35.27 34.58 35.02 35.24 142000.0 35.24
2020-12-23 35.39 34.76 34.88 34.8 403700.0 34.8
2020-12-22 35.14 34.27 34.84 34.82 452200.0 34.82
2020-12-21 34.86 33.59 34.59 34.82 676500.0 34.82
2020-12-18 36.56 34.99 35.79 35.13 1591000.0 35.13
2020-12-17 36.0 35.22 35.66 35.64 636500.0 35.64
2020-12-16 36.07 35.03 35.45 35.53 383600.0 35.53
2020-12-15 35.44 34.2 35.14 35.38 427700.0 35.38
2020-12-14 36.91 34.79 36.3 34.9 451000.0 34.9
2020-12-11 37.14 36.1 36.77 36.24 445800.0 36.24
2020-12-10 37.0 36.35 36.5 36.95 478900.0 36.95
2020-12-09 36.88 36.36 36.68 36.59 486800.0 36.59
2020-12-08 36.64 35.58 35.58 36.48 462400.0 36.48
2020-12-07 36.0 34.94 35.43 35.86 424300.0 35.86
2020-12-04 35.93 35.08 35.25 35.39 340000.0 35.39
2020-12-03 35.39 33.91 34.85 35.25 570700.0 35.25
2020-12-02 34.82 33.67 33.97 34.72 641400.0 34.72
2020-12-01 33.91 32.74 33.06 33.89 542900.0 33.89
2020-11-30 33.41 32.47 32.75 32.7 385700.0 32.7
2020-11-27 33.47 32.76 33.01 32.98 183400.0 32.98
2020-11-25 33.46 32.52 33.22 32.8 675000.0 32.8
2020-11-24 33.26 32.23 32.75 33.22 568700.0 33.22
2020-11-23 32.27 31.69 31.85 32.03 415200.0 32.03
2020-11-20 32.15 31.58 32.07 31.75 347700.0 31.75
2020-11-19 32.83 31.86 32.61 32.22 661600.0 32.22
2020-11-18 33.95 32.65 33.91 32.79 282600.0 32.79
2020-11-17 34.02 33.05 33.68 33.68 270000.0 33.68
2020-11-16 34.17 32.99 33.68 33.84 436800.0 33.84
2020-11-13 33.16 32.13 32.24 33.06 278900.0 33.06
2020-11-12 32.8 31.64 32.42 32.06 240500.0 32.06
2020-11-11 33.94 32.42 33.25 32.73 468600.0 32.73
2020-11-10 32.49 31.38 31.67 32.27 902900.0 32.27
2020-11-09 32.57 31.47 32.08 31.5 759600.0 31.5
2020-11-06 30.9 30.18 30.57 30.41 246400.0 30.41
2020-11-05 31.89 30.5 31.89 30.61 596700.0 30.61
2020-11-04 34.1 31.61 34.1 31.68 499500.0 31.68
2020-11-03 33.73 32.33 32.54 33.59 644400.0 33.59
2020-11-02 32.26 31.65 31.86 32.23 534900.0 32.23
2020-10-30 31.58 30.67 30.95 31.52 428600.0 31.52
2020-10-29 31.39 30.08 30.5 31.04 394600.0 31.04
2020-10-28 31.17 30.32 30.99 30.33 322500.0 30.33
2020-10-27 32.0 31.51 31.83 31.53 362600.0 31.53
2020-10-26 32.29 31.53 31.99 31.89 308800.0 31.89
2020-10-23 32.67 32.26 32.61 32.34 263600.0 32.34
2020-10-22 32.51 31.9 32.25 32.36 326900.0 32.36
2020-10-21 32.97 32.13 32.74 32.15 247500.0 32.15
2020-10-20 33.6 32.74 33.44 32.87 255800.0 32.87
2020-10-19 33.95 33.12 33.4 33.21 445000.0 33.21
2020-10-16 34.15 32.88 33.3 33.37 638300.0 33.37
2020-10-15 33.4 32.44 32.87 33.32 233400.0 33.32
2020-10-14 33.78 33.16 33.49 33.19 441200.0 33.19
2020-10-13 34.01 33.47 33.83 33.5 355800.0 33.5
2020-10-12 34.55 33.56 33.82 34.07 736700.0 34.07
2020-10-09 34.07 33.5 34.0 33.56 262200.0 33.56
2020-10-08 34.27 33.59 33.9 33.8 213600.0 33.8
2020-10-07 33.93 33.33 33.62 33.6 488000.0 33.6
2020-10-06 33.92 33.15 33.75 33.36 430600.0 33.36
2020-10-05 33.92 32.96 33.48 33.49 292800.0 33.49
2020-10-02 33.72 32.46 32.6 33.34 443600.0 33.34
2020-10-01 34.1 32.76 33.66 33.15 456900.0 33.15
2020-09-30 34.1 33.23 33.73 33.54 409400.0 33.54
2020-09-29 34.25 33.19 34.12 33.7 435800.0 33.7
2020-09-28 34.6 33.5 33.66 34.12 1026900.0 34.12
2020-09-25 33.54 31.69 32.1 33.17 962300.0 33.17
2020-09-24 33.84 32.12 33.76 32.32 1441700.0 32.32
2020-09-23 34.48 33.7 34.31 34.0 966100.0 34.0
2020-09-22 35.43 33.6 35.34 34.44 1065300.0 34.44
2020-09-21 35.76 34.83 35.2 35.09 1181700.0 35.09
2020-09-18 36.41 35.02 35.46 35.73 1571000.0 35.73
2020-09-17 35.78 34.94 35.16 35.4 609000.0 35.4
2020-09-16 36.75 35.61 36.26 35.74 307700.0 35.74
2020-09-15 37.17 35.97 36.39 36.27 386800.0 36.27
2020-09-14 36.46 35.82 35.87 36.18 324900.0 36.18
2020-09-11 35.85 34.49 34.79 35.62 596200.0 35.62
2020-09-10 35.48 34.46 35.26 34.58 518700.0 34.58
2020-09-09 35.31 34.37 34.48 35.02 509500.0 35.02
2020-09-08 34.95 33.94 34.32 34.28 417200.0 34.28
2020-09-04 35.51 34.53 35.16 34.6 346000.0 34.6
2020-09-03 35.78 34.4 35.47 34.96 563500.0 34.96
2020-09-02 35.82 34.58 34.62 35.69 528200.0 35.69
2020-09-01 34.7 33.2 33.2 34.38 1248400.0 34.38
2020-08-31 33.99 33.0 33.84 33.26 687800.0 33.26
2020-08-28 34.69 33.35 34.46 33.97 652500.0 33.97
2020-08-27 35.04 34.44 34.48 34.59 553000.0 34.59
2020-08-26 34.69 34.1 34.62 34.32 545500.0 34.32
2020-08-25 34.66 33.9 34.0 34.55 874300.0 34.55
2020-08-24 33.89 32.9 33.19 33.84 670500.0 33.84
2020-08-21 33.71 32.66 33.41 32.8 504500.0 32.8
2020-08-20 33.53 32.59 33.33 33.43 481200.0 33.43
2020-08-19 34.28 33.52 33.8 33.58 955600.0 33.58
2020-08-18 33.9 32.3 33.06 33.65 3480800.0 33.65
2020-08-17 35.43 32.85 34.92 33.23 1892500.0 33.23
2020-08-14 36.65 35.93 36.21 36.42 123300.0 36.42
2020-08-13 36.96 36.34 36.72 36.56 141400.0 36.56
2020-08-12 36.49 35.66 36.19 36.3 137400.0 36.3
2020-08-11 36.8 35.78 35.81 35.88 206900.0 35.88
2020-08-10 35.8 34.89 35.05 35.48 140300.0 35.48
2020-08-07 35.13 34.35 35.07 34.99 146100.0 34.99
2020-08-06 35.83 34.99 35.8 35.17 139100.0 35.17
2020-08-05 36.24 34.96 36.22 35.52 290100.0 35.52
2020-08-04 36.27 34.97 35.72 35.32 327800.0 35.32
2020-08-03 35.82 34.71 34.76 35.67 210100.0 35.67
2020-07-31 34.86 33.82 34.63 34.83 168100.0 34.83
2020-07-30 34.9 34.0 34.08 34.82 166100.0 34.82
2020-07-29 35.13 33.61 34.11 34.5 210000.0 34.5
2020-07-28 34.35 33.75 34.05 33.92 163100.0 33.92
2020-07-27 34.39 33.74 33.83 34.0 191300.0 34.0
2020-07-24 34.86 33.77 34.29 33.86 145400.0 33.86
2020-07-23 34.99 34.15 34.87 34.19 146900.0 34.19
2020-07-22 34.86 34.02 34.22 34.83 179000.0 34.83
2020-07-21 35.07 34.17 34.99 34.36 143200.0 34.36
2020-07-20 34.78 33.98 34.71 34.51 118300.0 34.51
2020-07-17 35.14 34.47 34.59 34.71 249500.0 34.71
2020-07-16 34.72 34.09 34.62 34.6 248900.0 34.6
2020-07-15 34.96 33.82 34.27 34.77 233800.0 34.77
2020-07-14 33.96 32.69 32.95 33.38 209400.0 33.38
2020-07-13 34.6 32.98 34.58 33.09 250700.0 33.09
2020-07-10 34.35 33.33 33.65 34.3 233000.0 34.3
2020-07-09 34.49 32.6 34.41 33.56 381800.0 33.56
2020-07-08 34.85 33.38 34.47 34.46 449800.0 34.46
2020-07-07 35.13 34.33 34.44 34.61 467900.0 34.61
2020-07-06 35.97 34.52 35.58 34.55 367700.0 34.55
2020-07-02 36.56 34.88 36.26 34.97 303000.0 34.97
2020-07-01 36.3 35.03 36.24 35.61 258600.0 35.61
2020-06-30 36.27 35.37 35.43 36.24 279400.0 36.24
2020-06-29 35.71 34.11 34.55 35.47 239200.0 35.47
2020-06-26 36.06 33.86 35.97 34.16 705200.0 34.16
2020-06-25 36.25 35.24 35.62 36.22 377900.0 36.22
2020-06-24 36.72 35.57 36.56 35.78 349200.0 35.78
2020-06-23 38.08 36.57 37.71 36.97 487800.0 36.97
2020-06-22 37.68 36.13 37.45 37.36 400900.0 37.36
2020-06-19 39.97 37.42 39.76 37.57 764400.0 37.57
2020-06-18 39.4 38.32 38.8 39.31 401700.0 39.31
2020-06-17 39.98 38.5 39.84 38.96 292000.0 38.96
2020-06-16 40.41 39.09 39.1 39.84 338200.0 39.84
2020-06-15 38.13 37.03 37.5 37.91 318000.0 37.91
2020-06-12 40.25 37.66 40.05 38.57 334100.0 38.57
2020-06-11 40.15 38.54 39.82 38.77 242900.0 38.77
2020-06-10 42.5 41.09 42.4 41.23 247700.0 41.23
2020-06-09 42.68 41.66 42.01 41.9 247900.0 41.9
2020-06-08 42.94 42.29 42.58 42.71 529900.0 42.71
2020-06-05 43.37 41.89 42.6 42.05 393000.0 42.05
2020-06-04 42.35 41.08 41.53 41.85 311300.0 41.85
2020-06-03 42.79 41.16 42.23 41.95 272500.0 41.95
2020-06-02 42.32 41.4 41.83 41.71 580500.0 41.71
2020-06-01 42.27 40.43 40.78 41.5 308400.0 41.5
2020-05-29 40.86 40.0 40.47 40.66 322500.0 40.66
2020-05-28 41.62 39.83 40.01 40.23 383100.0 40.23
2020-05-27 40.0 38.46 40.0 39.53 301800.0 39.53
2020-05-26 40.63 39.02 40.0 39.21 321300.0 39.21
2020-05-22 39.81 38.75 39.35 39.35 150200.0 39.35
2020-05-21 39.98 38.64 39.06 39.36 157400.0 39.36
2020-05-20 40.4 39.22 39.93 39.46 286700.0 39.46
2020-05-19 40.4 39.01 39.25 39.38 280700.0 39.38
2020-05-18 40.15 39.27 40.0 39.39 254700.0 39.39
2020-05-15 39.7 38.52 38.55 38.79 180800.0 38.79
2020-05-14 39.37 38.16 38.23 39.04 283500.0 39.04
2020-05-13 39.36 38.22 39.07 38.98 398100.0 38.98
2020-05-12 40.87 38.85 39.58 39.43 421900.0 39.43
2020-05-11 40.12 38.0 38.3 39.35 364600.0 39.35
2020-05-08 39.32 37.62 37.99 38.82 258900.0 38.82
2020-05-07 37.76 35.46 36.94 37.57 498800.0 37.57
2020-05-06 37.21 34.73 36.0 35.99 380000.0 35.99
2020-05-05 38.77 36.9 37.25 37.39 176000.0 37.39
2020-05-04 36.43 34.45 35.32 36.3 327300.0 36.3
2020-05-01 37.46 35.28 37.42 35.84 169900.0 35.84
2020-04-30 39.27 37.33 38.53 37.4 225100.0 37.4
2020-04-29 40.05 38.65 38.86 39.29 206300.0 39.29
2020-04-28 38.94 37.4 38.0 37.98 145100.0 37.98
2020-04-27 37.83 34.84 35.33 37.19 155700.0 37.19
2020-04-24 35.9 33.99 34.82 35.42 108100.0 35.42
2020-04-23 35.77 34.21 34.77 34.61 173500.0 34.61
2020-04-22 35.0 33.9 34.55 34.81 121500.0 34.81
2020-04-21 35.81 33.59 35.08 33.89 165000.0 33.89
2020-04-20 36.63 35.42 36.36 35.98 192000.0 35.98
2020-04-17 38.03 36.1 36.88 36.53 427600.0 36.53
2020-04-16 36.56 34.76 35.93 36.16 151700.0 36.16
2020-04-15 36.5 34.53 36.02 35.63 171100.0 35.63
2020-04-14 37.91 35.31 36.93 36.22 165700.0 36.22
2020-04-13 36.42 34.56 35.5 36.0 231700.0 36.0
2020-04-09 36.65 34.27 34.91 35.99 263700.0 35.99
2020-04-08 35.21 33.0 33.93 34.26 244900.0 34.26
2020-04-07 35.28 32.5 34.97 33.25 213300.0 33.25
2020-04-06 34.47 31.82 32.07 33.74 247500.0 33.74
2020-04-03 31.17 29.21 29.67 30.81 302800.0 30.81
2020-04-02 30.96 29.16 29.16 30.04 372500.0 30.04
2020-04-01 31.19 29.42 30.2 30.23 198500.0 30.23
2020-03-31 33.52 31.37 32.42 31.96 247300.0 31.96
2020-03-30 33.76 31.64 33.64 32.07 291500.0 32.07
2020-03-27 34.19 31.98 33.83 33.26 321800.0 33.26
2020-03-26 35.38 31.75 31.75 34.98 252300.0 34.98
2020-03-25 32.13 29.17 29.96 31.24 223600.0 31.24
2020-03-24 30.82 28.32 28.48 29.94 196600.0 29.94
2020-03-23 27.77 25.01 26.59 27.15 209700.0 27.15
2020-03-20 29.14 26.48 27.17 26.55 566100.0 26.55
2020-03-19 28.02 25.0 25.2 27.29 471900.0 27.29
2020-03-18 28.34 24.67 27.89 25.31 521700.0 25.31
2020-03-17 30.65 26.81 27.92 29.55 557700.0 29.55
2020-03-16 29.0 26.57 26.78 27.47 397700.0 27.47
2020-03-13 30.12 28.02 29.82 29.33 386500.0 29.33
2020-03-12 30.75 27.37 30.27 28.55 620200.0 28.55
2020-03-11 33.84 31.91 33.57 32.27 517500.0 32.27
2020-03-10 34.07 30.54 33.68 32.91 580900.0 32.91
2020-03-09 35.85 33.43 34.09 33.55 328600.0 33.55
2020-03-06 37.32 35.9 36.75 37.28 322300.0 37.28
2020-03-05 39.32 37.3 38.86 37.67 169700.0 37.67
2020-03-04 39.81 38.33 39.33 39.71 177700.0 39.71
2020-03-03 40.54 38.26 39.3 38.76 215600.0 38.76
2020-03-02 39.66 38.3 39.39 39.26 451200.0 39.26
2020-02-28 39.09 36.89 37.59 39.09 431500.0 39.09
2020-02-27 40.12 38.13 38.57 38.53 284300.0 38.53
2020-02-26 40.82 39.45 39.9 39.5 208000.0 39.5
2020-02-25 42.14 39.56 41.77 39.65 341800.0 39.65
2020-02-24 42.87 41.24 41.62 42.24 183900.0 42.24
2020-02-21 43.26 41.93 43.1 43.07 280600.0 43.07
2020-02-20 44.68 42.91 44.05 43.08 237300.0 43.08
2020-02-19 45.4 44.63 44.88 45.03 88800.0 45.03
2020-02-18 45.17 44.15 44.42 44.68 123700.0 44.68