Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.03 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.540 5.664 5.505 5.658 142,846 +0.21(+3.90%)
Nov 26, 2008 5.292 5.463 5.263 5.446 478,330 +0.03(+0.54%)
Nov 25, 2008 5.446 5.446 5.228 5.416 374,956 -0.02(-0.43%)
Nov 24, 2008 5.245 5.510 5.192 5.440 400,053 +0.34(+6.58%)
Nov 21, 2008 5.033 5.110 4.815 5.104 457,689 +0.20(+4.09%)
Nov 20, 2008 5.169 5.233 4.892 4.903 900,820 -0.23(-4.48%)
Nov 19, 2008 5.387 5.440 5.133 5.133 606,321 -0.17(-3.22%)
Nov 18, 2008 5.251 5.393 5.186 5.304 412,860 +0.11(+2.04%)
Nov 17, 2008 5.287 5.345 5.145 5.198 1,188,942 +0.02(+0.46%)
Nov 14, 2008 5.204 5.387 5.157 5.175 0 -0.22(-4.04%)
Nov 13, 2008 5.157 5.398 4.880 5.393 653,668 +0.32(+6.27%)
Nov 12, 2008 5.216 5.281 5.057 5.074 382,809 -0.28(-5.18%)
Nov 11, 2008 5.393 5.434 5.263 5.351 215,357 -0.08(-1.52%)
Nov 10, 2008 5.540 5.569 5.363 5.434 223,337 -0.18(-3.25%)
Nov 07, 2008 5.534 5.634 5.493 5.617 0 +0.20(+3.70%)
Nov 06, 2008 5.693 5.729 5.398 5.416 246,965 -0.25(-4.37%)
Nov 05, 2008 5.823 5.929 5.640 5.664 377,747 -0.27(-4.47%)
Nov 04, 2008 5.793 5.976 5.782 5.929 479,333 +0.21(+3.60%)
Nov 03, 2008 5.734 5.740 5.652 5.723 406,336 -0.24(-4.05%)
Oct 31, 2008 5.652 5.964 5.611 5.964 484,537 +0.12(+2.02%)
Oct 30, 2008 5.823 5.864 5.605 5.846 344,857 +0.24(+4.31%)
Oct 29, 2008 5.493 5.758 5.469 5.605 272,959 -0.08(-1.35%)
Oct 28, 2008 5.416 5.693 5.186 5.681 426,363 +0.45(+8.56%)
Oct 27, 2008 5.245 5.416 5.210 5.233 488,845 -0.29(-5.23%)
Oct 24, 2008 5.145 5.652 5.133 5.522 0 -0.18(-3.10%)
Oct 23, 2008 5.605 5.787 5.422 5.699 394,839 +0.19(+3.42%)
Oct 22, 2008 5.717 5.729 5.434 5.510 477,246 -0.31(-5.27%)
Oct 21, 2008 5.905 6.017 5.787 5.817 590,409 -0.18(-2.95%)
Oct 20, 2008 5.675 5.994 5.646 5.994 261,837 +0.42(+7.51%)
Oct 17, 2008 5.428 5.770 5.404 5.575 0 -0.16(-2.71%)
Oct 16, 2008 5.510 5.758 5.304 5.731 602,593 +0.31(+5.80%)
Oct 15, 2008 5.923 5.935 5.404 5.416 726,113 -0.28(-4.96%)
Oct 14, 2008 5.988 5.988 5.575 5.699 819,565 -0.13(-2.22%)
Oct 13, 2008 5.440 5.846 5.398 5.829 1,252,308 +0.48(+8.92%)
Oct 10, 2008 5.169 5.463 4.998 5.351 0 +0.08(+1.45%)
Oct 09, 2008 5.634 5.652 5.228 5.275 679,927 -0.50(-8.58%)
Oct 08, 2008 5.852 6.000 5.670 5.770 671,319 +0.05(+0.93%)
Oct 07, 2008 6.141 6.141 5.705 5.717 565,414 -0.37(-6.01%)
Oct 06, 2008 6.194 6.235 5.717 6.082 640,289 -0.31(-4.88%)
Oct 03, 2008 6.459 6.648 6.371 6.394 0 -0.03(-0.46%)
Oct 02, 2008 6.453 6.565 6.409 6.424 1,186,893 +0.15(+2.35%)
Oct 01, 2008 6.259 6.353 6.184 6.277 458,972 -0.15(-2.29%)
Sep 30, 2008 6.365 6.430 6.259 6.424 408,002 +0.44(+7.39%)
Sep 29, 2008 6.336 6.336 5.899 5.982 907,244 -0.57(-8.64%)
Sep 26, 2008 6.459 6.554 6.448 6.548 0 -0.02(-0.27%)
Sep 25, 2008 6.536 6.618 6.459 6.565 386,721 +0.12(+1.92%)
Sep 24, 2008 6.577 6.583 6.412 6.442 486,731 -0.04(-0.64%)
Sep 23, 2008 6.660 6.719 6.459 6.483 490,309 -0.23(-3.42%)
Sep 22, 2008 6.884 6.895 6.695 6.713 334,897 -0.18(-2.57%)
Sep 19, 2008 6.960 6.966 6.760 6.890 0 +0.04(+0.52%)
Sep 18, 2008 6.778 6.866 6.336 6.854 1,456,783 +0.16(+2.38%)
Sep 17, 2008 6.766 6.831 6.607 6.695 626,163 -0.38(-5.41%)
Sep 16, 2008 7.002 7.096 6.901 7.078 450,266 -0.12(-1.64%)
Sep 15, 2008 7.155 7.314 7.090 7.196 354,825 -0.17(-2.32%)
Sep 12, 2008 7.202 7.391 7.184 7.367 0 +0.27(+3.82%)
Sep 11, 2008 6.866 7.096 6.854 7.096 514,275 +0.01(+0.17%)
Sep 10, 2008 7.114 7.149 7.043 7.084 323,002 -0.01(-0.08%)
Sep 09, 2008 7.119 7.220 7.078 7.090 227,172 +0.06(+0.84%)
Sep 08, 2008 6.966 7.078 6.925 7.031 401,548 +0.06(+0.93%)
Sep 05, 2008 6.925 6.972 6.872 6.966 0 -0.04(-0.59%)
Sep 04, 2008 7.208 7.208 6.996 7.007 229,958 -0.26(-3.57%)
Sep 03, 2008 7.284 7.326 7.196 7.267 168,598 -0.09(-1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.