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 (%)
Jul 31, 2019 9.284 9.323 9.118 9.188 342,001 -0.26(-2.77%)
Jul 30, 2019 9.519 9.546 9.424 9.450 232,284 -0.37(-3.73%)
Jul 29, 2019 10.02 10.02 9.777 9.816 243,839 -0.16(-1.57%)
Jul 26, 2019 10.03 10.03 9.864 9.973 567,253 +0.53(+5.63%)
Jul 25, 2019 9.467 9.502 9.424 9.441 158,856 -0.09(-0.91%)
Jul 24, 2019 9.528 9.598 9.519 9.528 183,281 -0.06(-0.64%)
Jul 23, 2019 9.650 9.676 9.554 9.589 182,731 -0.04(-0.45%)
Jul 22, 2019 9.694 9.719 9.607 9.633 330,623 +0.08(+0.82%)
Jul 19, 2019 9.563 9.615 9.524 9.554 326,930 +0.03(+0.37%)
Jul 18, 2019 9.537 9.546 9.450 9.519 346,351 +0.03(+0.28%)
Jul 17, 2019 9.519 9.554 9.485 9.493 257,641 -0.10(-1.00%)
Jul 16, 2019 9.580 9.633 9.572 9.589 460,783 +0.21(+2.23%)
Jul 15, 2019 9.406 9.450 9.371 9.380 153,736 +0.10(+1.03%)
Jul 12, 2019 9.223 9.284 9.223 9.284 128,936 +0.10(+1.04%)
Jul 11, 2019 9.267 9.284 9.171 9.188 156,099 -0.08(-0.85%)
Jul 10, 2019 9.267 9.293 9.241 9.267 195,842 +0.11(+1.24%)
Jul 09, 2019 9.092 9.162 9.092 9.153 142,301 +0.05(+0.57%)
Jul 08, 2019 9.153 9.162 9.092 9.101 216,252 -0.09(-0.95%)
Jul 05, 2019 9.188 9.193 9.118 9.188 204,188 -0.03(-0.38%)
Jul 03, 2019 9.162 9.232 9.162 9.223 105,306 +0.14(+1.54%)
Jul 02, 2019 9.145 9.145 9.066 9.084 214,803 -0.02(-0.19%)
Jul 01, 2019 9.145 9.153 9.075 9.101 209,741 +0.07(+0.77%)
Jun 28, 2019 9.066 9.092 9.023 9.031 133,639 +0.11(+1.27%)
Jun 27, 2019 8.935 8.953 8.905 8.918 127,258 -0.01(-0.10%)
Jun 26, 2019 8.962 8.988 8.927 8.927 223,447 -0.03(-0.29%)
Jun 25, 2019 9.057 9.084 8.953 8.953 249,274 -0.13(-1.44%)
Jun 24, 2019 9.101 9.123 9.066 9.084 210,138 +0.09(+0.97%)
Jun 21, 2019 9.040 9.057 8.979 8.996 149,929 +0.02(+0.19%)
Jun 20, 2019 8.988 9.023 8.953 8.979 191,373 -0.04(-0.48%)
Jun 19, 2019 9.005 9.049 8.996 9.023 238,841 -0.03(-0.29%)
Jun 18, 2019 8.944 9.066 8.935 9.049 290,058 +0.23(+2.57%)
Jun 17, 2019 8.839 8.870 8.813 8.822 126,171 +0.08(+0.90%)
Jun 14, 2019 8.717 8.761 8.639 8.744 176,886 -0.21(-2.34%)
Jun 13, 2019 8.979 8.988 8.909 8.953 199,455 +0.08(+0.88%)
Jun 12, 2019 8.918 8.918 8.853 8.874 231,805 -0.03(-0.39%)
Jun 11, 2019 8.909 8.953 8.857 8.909 359,782 +0.00(+0.00%)
Jun 10, 2019 8.918 8.935 8.883 8.909 187,325 +0.06(+0.69%)
Jun 07, 2019 8.805 8.866 8.805 8.848 658,793 +0.24(+2.84%)
Jun 06, 2019 8.604 8.630 8.587 8.604 96,111 +0.05(+0.61%)
Jun 05, 2019 8.613 8.639 8.543 8.552 189,405 +0.05(+0.62%)
Jun 04, 2019 8.630 8.630 8.456 8.500 391,401 -0.17(-1.91%)
Jun 03, 2019 8.613 8.691 8.587 8.665 191,721 +0.01(+0.10%)
May 31, 2019 8.595 8.661 8.561 8.656 171,265 -0.04(-0.50%)
May 30, 2019 8.700 8.748 8.691 8.700 230,155 +0.01(+0.10%)
May 29, 2019 8.656 8.709 8.613 8.691 200,250 -0.17(-1.97%)
May 28, 2019 8.962 9.031 8.866 8.866 187,902 -0.01(-0.10%)
May 24, 2019 8.927 8.962 8.848 8.874 179,410 +0.03(+0.30%)
May 23, 2019 8.839 8.892 8.822 8.848 244,911 +0.00(+0.00%)
May 22, 2019 8.796 8.879 8.791 8.848 221,304 +0.19(+2.22%)
May 21, 2019 8.709 8.726 8.656 8.656 169,884 -0.17(-1.97%)
May 20, 2019 8.883 8.892 8.813 8.831 166,299 -0.03(-0.39%)
May 17, 2019 8.901 8.927 8.857 8.866 158,188 -0.12(-1.36%)
May 16, 2019 8.970 9.044 8.962 8.988 438,144 +0.03(+0.29%)
May 15, 2019 8.927 8.992 8.918 8.962 330,336 +0.02(+0.19%)
May 14, 2019 8.970 8.979 8.935 8.944 211,012 -0.02(-0.19%)
May 13, 2019 9.057 9.057 8.944 8.962 225,341 -0.17(-1.91%)
May 10, 2019 9.153 9.171 9.092 9.136 220,018 +0.01(+0.10%)
May 09, 2019 9.101 9.197 9.101 9.127 199,219 -0.02(-0.19%)
May 08, 2019 9.171 9.197 9.118 9.145 249,325 -0.01(-0.10%)
May 07, 2019 9.145 9.171 9.110 9.153 180,859 -0.08(-0.85%)
May 06, 2019 9.197 9.241 9.153 9.232 71,032 -0.08(-0.84%)
May 03, 2019 9.232 9.319 9.223 9.310 110,926 +0.15(+1.62%)
May 02, 2019 9.206 9.214 9.114 9.162 163,038 -0.03(-0.28%)
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.