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 )

12.13 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2004 7.367 7.367 7.237 7.273 73,979 -0.10(-1.36%)
May 27, 2004 7.261 7.373 7.261 7.373 95,358 +0.18(+2.54%)
May 26, 2004 7.161 7.196 7.055 7.190 64,647 +0.04(+0.49%)
May 25, 2004 7.072 7.167 7.031 7.155 37,498 +0.05(+0.75%)
May 24, 2004 7.125 7.137 7.013 7.102 35,801 +0.02(+0.33%)
May 21, 2004 7.102 7.161 7.019 7.078 42,079 +0.04(+0.50%)
May 20, 2004 7.043 7.084 6.925 7.043 165,605 +0.03(+0.42%)
May 19, 2004 7.072 7.131 6.984 7.013 85,856 +0.06(+0.93%)
May 18, 2004 6.895 6.966 6.895 6.948 49,376 +0.10(+1.46%)
May 17, 2004 6.813 6.901 6.813 6.848 88,571 -0.05(-0.77%)
May 14, 2004 6.842 6.913 6.801 6.901 47,170 +0.04(+0.52%)
May 13, 2004 6.801 6.866 6.801 6.866 48,697 +0.01(+0.17%)
May 12, 2004 6.837 6.854 6.719 6.854 227,707 -0.04(-0.51%)
May 11, 2004 6.848 6.948 6.848 6.890 104,690 -0.01(-0.09%)
May 10, 2004 6.890 6.913 6.772 6.895 85,856 -0.14(-1.93%)
May 07, 2004 7.143 7.143 7.002 7.031 57,350 -0.15(-2.13%)
May 06, 2004 7.202 7.273 7.119 7.184 45,134 -0.02(-0.33%)
May 05, 2004 7.178 7.249 7.131 7.208 81,614 +0.06(+0.82%)
May 04, 2004 7.114 7.184 7.114 7.149 142,868 +0.11(+1.51%)
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.