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 (%)
Sep 29, 2017 6.855 6.864 6.822 6.838 318,879 +0.05(+0.74%)
Sep 28, 2017 6.738 6.813 6.733 6.788 466,191 -0.03(-0.37%)
Sep 27, 2017 6.822 6.880 6.759 6.813 1,149,375 +0.28(+4.24%)
Sep 26, 2017 6.511 6.645 6.507 6.536 2,126,433 -0.03(-0.51%)
Sep 25, 2017 6.528 6.578 6.528 6.570 392,099 +0.05(+0.77%)
Sep 22, 2017 6.502 6.536 6.465 6.519 434,074 +0.11(+1.70%)
Sep 21, 2017 6.452 6.469 6.402 6.410 362,996 -0.09(-1.42%)
Sep 20, 2017 6.486 6.536 6.460 6.502 398,887 +0.06(+0.91%)
Sep 19, 2017 6.469 6.486 6.410 6.444 340,976 +0.00(+0.00%)
Sep 18, 2017 6.486 6.511 6.410 6.444 584,368 -0.02(-0.26%)
Sep 15, 2017 6.494 6.511 6.410 6.460 511,751 -0.08(-1.28%)
Sep 14, 2017 6.511 6.586 6.481 6.544 751,707 +0.04(+0.65%)
Sep 13, 2017 6.519 6.544 6.477 6.502 974,636 -0.04(-0.64%)
Sep 12, 2017 6.486 6.553 6.481 6.544 937,369 +0.05(+0.78%)
Sep 11, 2017 6.444 6.477 6.494 435,222 +0.05(+0.78%)
Sep 08, 2017 6.486 6.486 6.435 6.444 357,106 -0.07(-1.03%)
Sep 07, 2017 6.528 6.561 6.486 6.511 436,708 -0.02(-0.26%)
Sep 06, 2017 6.460 6.549 6.460 6.528 315,284 +0.04(+0.65%)
Sep 05, 2017 6.494 6.519 6.452 6.486 504,488 -0.07(-1.03%)
Sep 01, 2017 6.528 6.553 6.511 6.553 490,019 +0.00(+0.00%)
Aug 31, 2017 6.502 6.561 6.486 6.553 368,346 +0.03(+0.39%)
Aug 30, 2017 6.620 6.620 6.507 6.528 382,104 -0.10(-1.52%)
Aug 29, 2017 6.595 6.628 6.586 6.628 457,652 -0.05(-0.75%)
Aug 28, 2017 6.687 6.696 6.662 6.679 190,403 +0.00(+0.00%)
Aug 25, 2017 6.645 6.721 6.645 6.679 403,540 +0.13(+2.05%)
Aug 24, 2017 6.586 6.612 6.544 6.544 367,814 +0.01(+0.13%)
Aug 23, 2017 6.586 6.603 6.528 6.536 409,655 -0.10(-1.52%)
Aug 22, 2017 6.670 6.687 6.612 6.637 627,440 +0.00(+0.00%)
Aug 21, 2017 6.603 6.687 6.578 6.637 505,476 +0.14(+2.20%)
Aug 18, 2017 6.544 6.561 6.486 6.494 422,720 -0.08(-1.15%)
Aug 17, 2017 6.662 6.670 6.561 6.570 1,100,688 -0.07(-1.01%)
Aug 16, 2017 6.628 6.662 6.612 6.637 540,888 +0.06(+0.86%)
Aug 15, 2017 6.605 6.622 6.572 6.580 629,034 -0.01(-0.13%)
Aug 14, 2017 6.630 6.647 6.580 6.588 469,968 -0.03(-0.50%)
Aug 11, 2017 6.580 6.642 6.580 6.622 753,310 -0.03(-0.50%)
Aug 10, 2017 6.697 6.705 6.622 6.655 1,059,962 -0.07(-1.11%)
Aug 09, 2017 6.705 6.755 6.672 6.730 1,425,158 +0.02(+0.25%)
Aug 08, 2017 6.771 6.796 6.663 6.713 1,173,263 -0.05(-0.74%)
Aug 07, 2017 6.888 6.888 6.734 6.763 886,944 -0.27(-3.91%)
Aug 04, 2017 7.188 7.213 7.030 7.038 749,387 -0.14(-1.97%)
Aug 03, 2017 7.188 7.321 7.121 7.180 1,241,812 +0.00(+0.00%)
Aug 02, 2017 7.246 7.246 7.180 7.180 619,453 -0.02(-0.35%)
Aug 01, 2017 7.213 7.238 7.188 7.205 458,594 +0.04(+0.58%)
Jul 31, 2017 7.155 7.188 7.130 7.163 378,162 -0.07(-0.92%)
Jul 28, 2017 7.288 7.363 7.200 7.230 741,840 +0.15(+2.12%)
Jul 27, 2017 7.096 7.155 7.055 7.080 521,580 +0.10(+1.43%)
Jul 26, 2017 6.946 6.988 6.938 6.980 481,848 +0.08(+1.21%)
Jul 25, 2017 6.938 6.955 6.888 6.896 227,324 -0.02(-0.24%)
Jul 24, 2017 6.871 6.938 6.855 6.913 412,176 -0.01(-0.12%)
Jul 21, 2017 6.921 6.934 6.880 6.921 426,423 +0.00(+0.00%)
Jul 20, 2017 6.896 6.946 6.880 6.921 540,244 +0.01(+0.12%)
Jul 19, 2017 6.871 6.938 6.867 6.913 426,359 +0.11(+1.59%)
Jul 18, 2017 6.805 6.838 6.784 6.805 278,131 -0.02(-0.24%)
Jul 17, 2017 6.821 6.855 6.796 6.821 312,392 -0.09(-1.33%)
Jul 14, 2017 6.855 6.921 6.838 6.913 697,004 +0.15(+2.22%)
Jul 13, 2017 6.663 6.767 6.655 6.763 601,601 +0.11(+1.63%)
Jul 12, 2017 6.680 6.688 6.622 6.655 864,804 -0.31(-4.43%)
Jul 11, 2017 7.013 7.046 6.946 6.963 1,022,753 -0.37(-5.11%)
Jul 10, 2017 7.363 7.392 7.338 7.338 492,695 +0.02(+0.34%)
Jul 07, 2017 7.346 7.355 7.271 7.313 449,121 -0.07(-0.90%)
Jul 06, 2017 7.404 7.421 7.371 7.380 547,332 -0.02(-0.23%)
Jul 05, 2017 7.371 7.404 7.363 7.396 496,374 +0.02(+0.23%)
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.