Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Pearson Plc ADR (NY: PSO )

12.07 +0.16 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 6.153 6.212 6.100 6.200 46,830 -0.05(-0.75%)
Oct 30, 2003 6.247 6.271 6.235 6.247 56,502 +0.09(+1.44%)
Oct 29, 2003 6.176 6.188 6.106 6.159 43,437 +0.09(+1.46%)
Oct 28, 2003 6.064 6.188 6.064 6.070 106,218 +0.04(+0.59%)
Oct 27, 2003 6.070 6.147 6.000 6.035 120,979 +0.01(+0.10%)
Oct 24, 2003 5.994 6.029 5.964 6.029 683,630 +0.00(+0.00%)
Oct 23, 2003 6.088 6.088 5.952 6.029 91,286 -0.15(-2.39%)
Oct 22, 2003 6.235 6.277 6.165 6.176 66,852 -0.07(-1.13%)
Oct 21, 2003 6.212 6.306 6.212 6.247 79,578 +0.02(+0.28%)
Oct 20, 2003 6.182 6.241 6.117 6.229 80,427 +0.00(+0.00%)
Oct 17, 2003 6.188 6.259 6.188 6.229 70,416 +0.03(+0.48%)
Oct 16, 2003 6.159 6.171 6.159 6.200 55,145 +0.01(+0.19%)
Oct 15, 2003 6.188 6.241 6.182 6.188 143,716 +0.02(+0.38%)
Oct 14, 2003 6.041 6.176 6.041 6.165 78,730 +0.08(+1.26%)
Oct 13, 2003 6.053 6.088 5.988 6.088 102,654 +0.04(+0.68%)
Oct 10, 2003 6.082 6.117 6.041 6.047 99,261 +0.11(+1.79%)
Oct 09, 2003 5.929 6.100 5.899 5.941 78,899 +0.01(+0.20%)
Oct 08, 2003 5.917 5.917 5.864 5.929 23,245 +0.11(+1.93%)
Oct 07, 2003 5.870 5.911 5.799 5.817 177,482 -0.05(-0.90%)
Oct 06, 2003 5.894 5.952 5.858 5.870 179,179 -0.02(-0.30%)
Oct 03, 2003 5.894 5.917 5.840 5.888 78,051 +0.02(+0.40%)
Oct 02, 2003 5.770 5.864 5.770 5.864 100,958 +0.01(+0.20%)
Oct 01, 2003 5.717 5.888 5.711 5.852 56,841 +0.21(+3.76%)
Sep 30, 2003 5.670 5.717 5.634 5.640 65,665 -0.15(-2.55%)
Sep 29, 2003 5.787 5.787 5.746 5.787 22,397 +0.05(+0.92%)
Sep 26, 2003 5.770 5.835 5.723 5.734 32,747 -0.09(-1.62%)
Sep 25, 2003 5.888 5.888 5.805 5.829 412,994 -0.11(-1.88%)
Sep 24, 2003 6.053 6.076 5.941 5.941 35,971 -0.05(-0.88%)
Sep 23, 2003 6.006 6.070 5.952 5.994 49,036 +0.01(+0.10%)
Sep 22, 2003 6.047 6.070 5.894 5.988 52,260 -0.07(-1.17%)
Sep 19, 2003 6.059 6.117 5.982 6.059 54,805 +0.06(+0.98%)
Sep 18, 2003 5.970 6.059 5.952 6.000 64,986 -0.04(-0.59%)
Sep 17, 2003 6.011 6.035 5.876 6.035 189,868 +0.17(+2.91%)
Sep 16, 2003 5.805 5.982 5.805 5.864 286,245 +0.12(+2.05%)
Sep 15, 2003 5.770 5.823 5.717 5.746 174,937 -0.05(-0.91%)
Sep 12, 2003 5.776 5.805 5.729 5.799 211,587 +0.01(+0.20%)
Sep 11, 2003 5.776 5.870 5.758 5.787 212,266 +0.03(+0.51%)
Sep 10, 2003 5.840 5.840 5.729 5.758 339,524 -0.15(-2.50%)
Sep 09, 2003 5.929 5.952 5.888 5.905 139,474 -0.06(-1.09%)
Sep 08, 2003 5.958 6.035 5.894 5.970 79,069 +0.03(+0.50%)
Sep 05, 2003 5.876 6.011 5.876 5.941 82,293 -0.09(-1.56%)
Sep 04, 2003 6.023 6.035 5.911 6.035 44,625 -0.05(-0.78%)
Sep 03, 2003 5.917 6.123 5.917 6.082 181,724 +0.17(+2.79%)
Sep 02, 2003 5.864 5.958 5.776 5.917 95,528 +0.05(+0.90%)
Aug 29, 2003 5.817 5.870 5.793 5.864 64,986 -0.03(-0.50%)
Aug 28, 2003 5.876 5.911 5.805 5.894 124,373 +0.01(+0.10%)
Aug 27, 2003 5.787 5.888 5.787 5.888 23,076 +0.05(+0.91%)
Aug 26, 2003 5.776 6.011 5.740 5.835 201,916 +0.01(+0.20%)
Aug 25, 2003 5.982 5.982 5.805 5.823 82,802 -0.10(-1.69%)
Aug 22, 2003 5.929 5.964 5.776 5.923 125,900 +0.01(+0.10%)
Aug 21, 2003 5.923 5.935 5.864 5.917 66,513 -0.01(-0.10%)
Aug 20, 2003 5.899 6.023 5.894 5.923 151,691 +0.03(+0.50%)
Aug 19, 2003 5.917 6.029 5.835 5.894 229,234 +0.05(+0.91%)
Aug 18, 2003 5.793 5.888 5.752 5.840 64,986 +0.01(+0.10%)
Aug 15, 2003 5.799 5.864 5.764 5.835 14,252 +0.02(+0.41%)
Aug 14, 2003 5.717 5.864 5.687 5.811 93,152 +0.13(+2.28%)
Aug 13, 2003 5.640 5.681 5.599 5.681 73,470 -0.01(-0.10%)
Aug 12, 2003 5.569 5.687 5.558 5.687 42,079 +0.10(+1.79%)
Aug 11, 2003 5.528 5.587 5.528 5.587 226,349 +0.05(+0.85%)
Aug 08, 2003 5.481 5.575 5.463 5.540 41,061 +0.06(+1.18%)
Aug 07, 2003 5.422 5.475 5.404 5.475 226,858 -0.13(-2.31%)
Aug 06, 2003 5.599 5.670 5.546 5.605 195,468 -0.12(-2.06%)
Aug 05, 2003 5.664 5.799 5.658 5.723 91,456 +0.05(+0.83%)
Aug 04, 2003 5.569 5.687 5.510 5.675 52,430 +0.07(+1.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.