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 (%)
Jun 28, 2002 6.188 6.224 5.929 6.123 440,821 -0.03(-0.48%)
Jun 27, 2002 6.359 6.424 6.017 6.153 39,365 -0.06(-1.04%)
Jun 26, 2002 5.899 6.218 5.899 6.218 112,835 +0.27(+4.46%)
Jun 25, 2002 6.041 6.100 5.776 5.952 556,541 -0.32(-5.08%)
Jun 21, 2002 6.336 6.483 6.100 6.271 51,242 -0.14(-2.21%)
Jun 20, 2002 6.424 6.518 6.365 6.412 34,614 -0.16(-2.42%)
Jun 19, 2002 6.630 6.719 6.530 6.571 37,329 -0.22(-3.30%)
Jun 18, 2002 6.677 6.837 6.618 6.795 203,952 +0.11(+1.59%)
Jun 17, 2002 6.783 6.783 6.648 6.689 90,098 +0.17(+2.62%)
Jun 14, 2002 6.601 6.660 6.483 6.518 90,268 -0.50(-7.06%)
Jun 12, 2002 7.102 7.161 6.901 7.013 678,709 -0.18(-2.54%)
Jun 11, 2002 7.178 7.284 7.178 7.196 46,661 +0.11(+1.58%)
Jun 10, 2002 7.178 7.184 7.043 7.084 58,369 -0.06(-0.91%)
Jun 07, 2002 7.220 7.220 6.925 7.149 65,665 -0.19(-2.65%)
Jun 06, 2002 7.402 7.402 7.220 7.343 57,181 -0.06(-0.80%)
Jun 05, 2002 7.273 7.402 7.220 7.402 152,709 -0.01(-0.16%)
May 31, 2002 7.414 7.502 7.367 7.414 126,070 +0.29(+4.05%)
May 28, 2002 7.379 7.455 7.125 7.125 49,036 -0.27(-3.67%)
May 27, 2002 7.267 7.485 7.237 7.396 29,523 +0.00(+0.00%)
May 24, 2002 7.267 7.485 7.237 7.396 29,523 +0.12(+1.62%)
May 23, 2002 7.284 7.349 7.155 7.279 84,838 -0.03(-0.40%)
May 22, 2002 7.308 7.391 7.273 7.308 127,936 +0.05(+0.73%)
May 21, 2002 7.455 7.479 7.172 7.255 148,128 -0.14(-1.91%)
May 20, 2002 7.479 7.502 7.367 7.396 206,327 -0.01(-0.16%)
May 17, 2002 7.603 7.614 7.396 7.408 40,892 -0.08(-1.02%)
May 16, 2002 7.367 7.538 7.337 7.485 155,254 +0.17(+2.34%)
May 15, 2002 7.220 7.320 7.131 7.314 114,701 -0.11(-1.51%)
May 14, 2002 7.273 7.426 7.273 7.426 50,733 +0.15(+2.02%)
May 13, 2002 7.279 7.337 7.225 7.279 35,632 -0.24(-3.14%)
May 10, 2002 7.449 7.597 7.308 7.514 100,279 +0.06(+0.79%)
May 09, 2002 7.426 7.573 7.379 7.455 62,441 -0.03(-0.39%)
May 08, 2002 7.508 7.508 7.314 7.485 25,790 +0.06(+0.79%)
May 07, 2002 7.308 7.426 7.178 7.426 48,188 -0.03(-0.40%)
May 06, 2002 7.449 7.455 7.414 7.455 118,774 +0.01(+0.08%)
May 03, 2002 7.491 7.491 7.308 7.449 5,175,159 +0.02(+0.24%)
May 02, 2002 7.455 7.597 7.396 7.432 1,696,773 -0.02(-0.32%)
May 01, 2002 7.514 7.520 7.379 7.455 68,549 +0.13(+1.77%)
Apr 30, 2002 7.337 7.385 7.190 7.326 52,599 -0.07(-0.96%)
Apr 29, 2002 7.485 7.502 7.308 7.396 81,275 -0.10(-1.34%)
Apr 26, 2002 7.396 7.514 7.367 7.497 20,361 +0.16(+2.17%)
Apr 25, 2002 7.379 7.438 7.220 7.337 86,196 -0.17(-2.28%)
Apr 24, 2002 7.603 7.603 7.391 7.508 83,481 -0.25(-3.26%)
Apr 23, 2002 7.650 7.791 7.609 7.762 35,123 -0.08(-1.05%)
Apr 22, 2002 7.827 7.944 7.785 7.844 53,957 -0.11(-1.41%)
Apr 19, 2002 7.868 8.074 7.803 7.956 84,838 +0.20(+2.58%)
Apr 18, 2002 7.986 7.986 7.703 7.756 87,383 -0.18(-2.30%)
Apr 17, 2002 7.838 8.092 7.838 7.939 107,066 +0.14(+1.81%)
Apr 16, 2002 7.691 7.868 7.662 7.797 4,309,804 +0.14(+1.85%)
Apr 15, 2002 7.538 7.662 7.485 7.656 132,178 +0.20(+2.69%)
Apr 12, 2002 7.373 7.591 7.373 7.455 38,007 +0.05(+0.72%)
Apr 11, 2002 7.514 7.514 7.337 7.402 106,048 -0.12(-1.64%)
Apr 10, 2002 7.514 7.603 7.402 7.526 18,664 +0.10(+1.35%)
Apr 09, 2002 7.420 7.455 7.320 7.426 123,864 +0.06(+0.88%)
Apr 08, 2002 7.143 7.367 7.143 7.361 63,798 -0.23(-3.03%)
Apr 05, 2002 7.544 7.626 7.497 7.591 115,550 +0.06(+0.78%)
Apr 04, 2002 7.379 7.632 7.361 7.532 64,307 +0.01(+0.16%)
Apr 03, 2002 7.662 7.667 7.467 7.520 53,618 -0.19(-2.45%)
Apr 02, 2002 7.632 7.768 7.603 7.709 41,740 -0.37(-4.53%)
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.