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 (%)
Jul 31, 2007 9.583 9.630 9.424 9.424 720,280 -0.01(-0.06%)
Jul 30, 2007 9.383 9.447 9.276 9.430 236,869 +0.26(+2.83%)
Jul 27, 2007 9.288 9.312 9.141 9.170 155,763 -0.14(-1.46%)
Jul 26, 2007 9.406 9.527 9.188 9.306 260,963 -0.42(-4.30%)
Jul 25, 2007 9.783 9.789 9.660 9.724 266,563 +0.06(+0.67%)
Jul 24, 2007 9.854 9.901 9.642 9.660 189,529 -0.34(-3.36%)
Jul 23, 2007 10.02 10.07 9.919 9.995 107,236 +0.02(+0.18%)
Jul 20, 2007 10.04 10.07 9.919 9.978 231,100 +0.01(+0.12%)
Jul 19, 2007 10.02 10.06 9.937 9.966 111,987 -0.05(-0.53%)
Jul 18, 2007 10.06 10.08 9.925 10.02 174,767 -0.04(-0.41%)
Jul 17, 2007 10.02 10.11 9.966 10.06 550,942 +0.05(+0.53%)
Jul 16, 2007 9.995 10.07 9.972 10.01 255,194 +0.08(+0.83%)
Jul 13, 2007 9.942 9.948 9.889 9.925 77,542 -0.06(-0.59%)
Jul 12, 2007 9.860 9.984 9.842 9.984 230,930 +0.21(+2.11%)
Jul 11, 2007 9.801 9.836 9.742 9.777 311,357 +0.08(+0.79%)
Jul 10, 2007 9.789 9.872 9.699 9.701 123,185 -0.14(-1.38%)
Jul 09, 2007 9.842 9.860 9.795 9.836 99,770 +0.04(+0.36%)
Jul 06, 2007 9.783 9.830 9.748 9.801 204,291 -0.05(-0.48%)
Jul 05, 2007 9.925 9.966 9.813 9.848 384,488 -0.12(-1.18%)
Jul 03, 2007 9.948 9.978 9.907 9.966 163,908 +0.00(+0.00%)
Jul 02, 2007 9.901 9.995 9.901 9.966 546,870 +0.04(+0.42%)
Jun 29, 2007 9.907 10.09 9.872 9.925 233,476 +0.02(+0.18%)
Jun 28, 2007 9.878 9.937 9.860 9.907 233,815 +0.06(+0.60%)
Jun 27, 2007 9.742 9.878 9.742 9.848 475,435 +0.04(+0.42%)
Jun 26, 2007 9.866 9.931 9.807 9.807 171,543 +0.04(+0.36%)
Jun 25, 2007 9.866 9.907 9.742 9.771 420,121 -0.05(-0.48%)
Jun 22, 2007 9.913 9.966 9.801 9.819 226,858 +0.05(+0.54%)
Jun 21, 2007 9.677 9.777 9.615 9.766 209,381 +0.09(+0.91%)
Jun 20, 2007 9.860 9.860 9.665 9.677 149,655 -0.25(-2.55%)
Jun 19, 2007 9.990 9.990 9.848 9.931 182,233 -0.16(-1.63%)
Jun 18, 2007 10.11 10.11 10.05 10.10 148,298 -0.05(-0.47%)
Jun 15, 2007 10.15 10.21 10.13 10.14 82,293 +0.12(+1.24%)
Jun 14, 2007 10.02 10.05 9.966 10.02 68,719 +0.05(+0.53%)
Jun 13, 2007 9.895 9.978 9.860 9.966 105,199 +0.09(+0.89%)
Jun 12, 2007 9.942 10.00 9.878 9.878 79,918 -0.14(-1.41%)
Jun 11, 2007 9.984 10.08 9.923 10.02 163,908 +0.08(+0.83%)
Jun 08, 2007 9.889 9.942 9.813 9.937 109,102 +0.07(+0.72%)
Jun 07, 2007 10.04 10.08 9.836 9.866 255,873 -0.28(-2.79%)
Jun 06, 2007 10.29 10.31 10.12 10.15 91,286 -0.17(-1.66%)
Jun 05, 2007 10.44 10.45 10.28 10.32 102,654 -0.27(-2.51%)
Jun 04, 2007 10.53 10.58 10.51 10.58 151,861 +0.04(+0.39%)
Jun 01, 2007 10.54 10.60 10.54 10.54 69,228 +0.06(+0.62%)
May 31, 2007 10.53 10.55 10.44 10.48 81,614 -0.01(-0.06%)
May 30, 2007 10.37 10.51 10.37 10.48 114,701 +0.05(+0.45%)
May 29, 2007 10.51 10.52 10.42 10.44 98,412 +0.08(+0.74%)
May 25, 2007 10.33 10.39 10.33 10.36 88,741 +0.08(+0.74%)
May 24, 2007 10.44 10.44 10.25 10.28 63,968 -0.17(-1.63%)
May 23, 2007 10.55 10.56 10.45 10.46 116,228 -0.04(-0.34%)
May 22, 2007 10.47 10.54 10.43 10.49 313,903 +0.02(+0.23%)
May 21, 2007 10.49 10.52 10.42 10.47 163,738 -0.20(-1.88%)
May 18, 2007 10.55 10.69 10.55 10.67 133,875 +0.16(+1.51%)
May 17, 2007 10.45 10.53 10.44 10.51 115,041 +0.00(+0.00%)
May 16, 2007 10.54 10.58 10.42 10.51 173,070 +0.01(+0.11%)
May 15, 2007 10.53 10.60 10.48 10.50 226,688 -0.05(-0.50%)
May 14, 2007 10.57 10.61 10.50 10.55 124,543 +0.09(+0.85%)
May 11, 2007 10.37 10.47 10.37 10.46 182,403 +0.35(+3.44%)
May 10, 2007 10.22 10.28 10.11 10.11 140,323 -0.24(-2.33%)
May 09, 2007 10.31 10.36 10.28 10.35 143,377 -0.01(-0.11%)
May 08, 2007 10.35 10.37 10.28 10.37 186,984 -0.06(-0.62%)
May 07, 2007 10.46 10.50 10.40 10.43 95,358 -0.02(-0.17%)
May 04, 2007 10.48 10.51 10.40 10.45 194,280 +0.15(+1.43%)
May 03, 2007 10.21 10.30 10.16 10.30 269,447 +0.08(+0.81%)
May 02, 2007 10.14 10.25 10.12 10.22 312,206 -0.39(-3.72%)
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.