Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Pearson Plc ADR (NY: PSO )

12.02 -0.08 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2009 8.263 8.310 8.015 8.021 440,619 -0.23(-2.79%)
Oct 29, 2009 8.192 8.298 8.186 8.251 241,662 +0.18(+2.19%)
Oct 28, 2009 8.204 8.233 8.068 8.074 254,492 -0.11(-1.30%)
Oct 27, 2009 8.192 8.239 8.110 8.180 287,492 +0.06(+0.73%)
Oct 26, 2009 8.227 8.322 8.074 8.121 313,500 -0.06(-0.72%)
Oct 23, 2009 8.192 8.210 8.151 8.180 182,929 -0.04(-0.43%)
Oct 22, 2009 8.192 8.239 8.121 8.216 172,163 +0.11(+1.38%)
Oct 21, 2009 8.227 8.322 8.104 8.104 382,008 -0.21(-2.48%)
Oct 20, 2009 8.251 8.333 8.245 8.310 703,217 +0.33(+4.14%)
Oct 19, 2009 7.838 8.021 7.838 7.980 316,102 +0.10(+1.27%)
Oct 16, 2009 7.856 7.921 7.803 7.880 307,647 +0.05(+0.60%)
Oct 15, 2009 7.709 7.838 7.709 7.833 373,780 +0.25(+3.26%)
Oct 14, 2009 7.550 7.603 7.497 7.585 246,242 +0.10(+1.34%)
Oct 13, 2009 7.467 7.497 7.432 7.485 255,681 -0.04(-0.55%)
Oct 12, 2009 7.526 7.550 7.485 7.526 361,823 +0.08(+1.11%)
Oct 09, 2009 7.420 7.449 7.379 7.444 365,693 -0.05(-0.71%)
Oct 08, 2009 7.514 7.514 7.432 7.497 323,248 +0.15(+2.00%)
Oct 07, 2009 7.302 7.383 7.290 7.349 203,129 +0.04(+0.48%)
Oct 06, 2009 7.237 7.337 7.231 7.314 221,768 +0.05(+0.73%)
Oct 05, 2009 7.202 7.273 7.178 7.261 665,537 +0.14(+1.90%)
Oct 02, 2009 7.114 7.190 7.066 7.125 307,116 -0.12(-1.71%)
Oct 01, 2009 7.320 7.332 7.184 7.249 494,638 -0.08(-1.05%)
Sep 30, 2009 7.326 7.361 7.237 7.326 164,609 +0.00(+0.00%)
Sep 29, 2009 7.373 7.391 7.302 7.326 185,949 +0.06(+0.81%)
Sep 28, 2009 7.231 7.314 7.231 7.267 202,978 -0.01(-0.08%)
Sep 25, 2009 7.367 7.396 7.261 7.273 178,875 +0.04(+0.57%)
Sep 24, 2009 7.337 7.349 7.190 7.231 319,224 -0.23(-3.08%)
Sep 23, 2009 7.609 7.609 7.449 7.461 188,988 -0.05(-0.71%)
Sep 22, 2009 7.485 7.538 7.461 7.514 134,655 +0.20(+2.74%)
Sep 21, 2009 7.296 7.326 7.261 7.314 230,537 -0.05(-0.72%)
Sep 18, 2009 7.391 7.402 7.343 7.367 101,650 +0.02(+0.24%)
Sep 17, 2009 7.402 7.432 7.308 7.349 106,484 -0.01(-0.08%)
Sep 16, 2009 7.343 7.426 7.337 7.355 84,806 +0.05(+0.73%)
Sep 15, 2009 7.243 7.302 7.214 7.302 125,739 -0.05(-0.64%)
Sep 14, 2009 7.314 7.367 7.296 7.349 70,982 +0.05(+0.73%)
Sep 11, 2009 7.343 7.355 7.273 7.296 189,592 -0.09(-1.28%)
Sep 10, 2009 7.290 7.396 7.279 7.391 185,073 +0.18(+2.45%)
Sep 09, 2009 7.243 7.267 7.184 7.214 189,894 -0.13(-1.77%)
Sep 08, 2009 7.426 7.432 7.302 7.343 161,169 +0.16(+2.21%)
Sep 04, 2009 7.078 7.208 7.049 7.184 212,103 +0.06(+0.91%)
Sep 03, 2009 7.143 7.172 7.078 7.119 315,657 -0.08(-1.06%)
Sep 02, 2009 7.172 7.237 7.155 7.196 188,857 +0.00(+0.00%)
Sep 01, 2009 7.237 7.337 7.161 7.196 283,951 +0.01(+0.08%)
Aug 31, 2009 7.161 7.214 7.161 7.190 92,365 -0.07(-0.97%)
Aug 28, 2009 7.314 7.320 7.238 7.261 97,964 +0.00(+0.00%)
Aug 27, 2009 7.225 7.261 7.131 7.261 204,664 +0.09(+1.23%)
Aug 26, 2009 7.161 7.202 7.137 7.172 153,471 -0.05(-0.73%)
Aug 25, 2009 7.208 7.296 7.208 7.225 152,093 +0.05(+0.66%)
Aug 24, 2009 7.190 7.249 7.149 7.178 144,610 +0.02(+0.25%)
Aug 21, 2009 7.114 7.190 7.114 7.161 179,846 +0.07(+1.00%)
Aug 20, 2009 6.984 7.108 6.984 7.090 321,204 +0.17(+2.38%)
Aug 19, 2009 6.807 6.960 6.807 6.925 340,316 -0.09(-1.26%)
Aug 18, 2009 6.907 7.034 6.907 7.013 194,387 +0.12(+1.80%)
Aug 17, 2009 6.878 6.943 6.860 6.890 274,013 -0.19(-2.66%)
Aug 14, 2009 7.072 7.084 6.990 7.078 180,019 +0.00(+0.00%)
Aug 13, 2009 7.114 7.137 7.055 7.078 263,945 +0.11(+1.52%)
Aug 12, 2009 6.972 7.025 6.919 6.972 145,315 +0.04(+0.51%)
Aug 11, 2009 6.890 6.978 6.872 6.937 127,091 -0.05(-0.67%)
Aug 10, 2009 6.990 7.037 6.931 6.984 426,114 -0.11(-1.50%)
Aug 07, 2009 7.155 7.155 7.060 7.090 332,231 +0.11(+1.60%)
Aug 06, 2009 7.049 7.060 6.948 6.978 183,797 -0.14(-1.99%)
Aug 05, 2009 7.078 7.137 6.996 7.119 383,542 +0.17(+2.46%)
Aug 04, 2009 6.878 6.972 6.843 6.948 237,431 +0.02(+0.34%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.