Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

13.60 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 8.025 8.078 7.937 8.060 123,949 -0.02(-0.22%)
Nov 27, 2009 7.984 8.118 7.984 8.078 121,918 -0.15(-1.85%)
Nov 25, 2009 8.206 8.253 8.189 8.229 137,182 +0.02(+0.28%)
Nov 24, 2009 8.189 8.235 8.148 8.206 117,391 +0.01(+0.14%)
Nov 23, 2009 8.276 8.311 8.189 8.194 166,569 +0.01(+0.07%)
Nov 20, 2009 8.153 8.224 8.136 8.189 104,079 -0.04(-0.50%)
Nov 19, 2009 8.247 8.247 8.159 8.229 199,850 -0.17(-2.02%)
Nov 18, 2009 8.422 8.428 8.340 8.399 126,046 -0.06(-0.76%)
Nov 17, 2009 8.428 8.469 8.387 8.463 131,631 +0.04(+0.49%)
Nov 16, 2009 8.346 8.468 8.346 8.422 122,300 +0.12(+1.41%)
Nov 13, 2009 8.259 8.323 8.200 8.305 159,467 +0.12(+1.43%)
Nov 12, 2009 8.229 8.264 8.159 8.189 138,122 -0.04(-0.43%)
Nov 11, 2009 8.224 8.294 8.194 8.224 132,756 -0.08(-0.98%)
Nov 10, 2009 8.259 8.335 8.253 8.305 201,706 -0.11(-1.32%)
Nov 09, 2009 8.335 8.427 8.335 8.416 153,305 +0.18(+2.13%)
Nov 06, 2009 8.142 8.259 8.130 8.241 217,713 +0.02(+0.28%)
Nov 05, 2009 8.183 8.241 8.148 8.218 126,562 +0.16(+1.96%)
Nov 04, 2009 8.089 8.153 8.048 8.060 174,077 +0.02(+0.29%)
Nov 03, 2009 7.926 8.048 7.920 8.037 146,315 +0.01(+0.15%)
Nov 02, 2009 8.037 8.101 7.943 8.025 225,332 +0.08(+0.96%)
Oct 30, 2009 8.189 8.235 7.943 7.949 444,612 -0.23(-2.79%)
Oct 29, 2009 8.118 8.224 8.113 8.177 243,852 +0.18(+2.19%)
Oct 28, 2009 8.130 8.159 7.996 8.002 256,798 -0.11(-1.30%)
Oct 27, 2009 8.118 8.165 8.037 8.107 290,098 +0.06(+0.73%)
Oct 26, 2009 8.153 8.247 8.002 8.048 316,341 -0.06(-0.72%)
Oct 23, 2009 8.118 8.136 8.078 8.107 184,586 -0.04(-0.43%)
Oct 22, 2009 8.118 8.165 8.048 8.142 173,723 +0.11(+1.38%)
Oct 21, 2009 8.153 8.247 8.031 8.031 385,469 -0.20(-2.48%)
Oct 20, 2009 8.177 8.259 8.171 8.235 709,590 +0.33(+4.14%)
Oct 19, 2009 7.768 7.949 7.768 7.908 318,966 +0.10(+1.27%)
Oct 16, 2009 7.786 7.850 7.733 7.809 310,434 +0.05(+0.60%)
Oct 15, 2009 7.640 7.768 7.640 7.762 377,167 +0.25(+3.26%)
Oct 14, 2009 7.482 7.534 7.429 7.517 248,473 +0.10(+1.34%)
Oct 13, 2009 7.400 7.429 7.365 7.418 257,998 -0.04(-0.55%)
Oct 12, 2009 7.458 7.482 7.418 7.458 365,102 +0.08(+1.11%)
Oct 09, 2009 7.353 7.383 7.312 7.377 369,007 -0.05(-0.71%)
Oct 08, 2009 7.447 7.447 7.365 7.429 326,178 +0.15(+2.00%)
Oct 07, 2009 7.237 7.317 7.225 7.283 204,969 +0.04(+0.48%)
Oct 06, 2009 7.172 7.272 7.166 7.248 223,777 +0.05(+0.73%)
Oct 05, 2009 7.137 7.207 7.114 7.196 671,568 +0.13(+1.90%)
Oct 02, 2009 7.050 7.126 7.003 7.061 309,899 -0.12(-1.71%)
Oct 01, 2009 7.254 7.266 7.120 7.184 499,120 -0.08(-1.05%)
Sep 30, 2009 7.260 7.295 7.172 7.260 166,100 +0.00(+0.00%)
Sep 29, 2009 7.307 7.324 7.237 7.260 187,634 +0.06(+0.81%)
Sep 28, 2009 7.166 7.248 7.166 7.201 204,817 -0.01(-0.08%)
Sep 25, 2009 7.301 7.330 7.196 7.207 180,496 +0.04(+0.57%)
Sep 24, 2009 7.272 7.283 7.126 7.166 322,116 -0.23(-3.08%)
Sep 23, 2009 7.540 7.540 7.383 7.394 190,700 -0.05(-0.71%)
Sep 22, 2009 7.418 7.470 7.394 7.447 135,876 +0.20(+2.74%)
Sep 21, 2009 7.231 7.260 7.196 7.248 232,626 -0.05(-0.72%)
Sep 18, 2009 7.324 7.336 7.277 7.301 102,571 +0.02(+0.24%)
Sep 17, 2009 7.336 7.365 7.242 7.283 107,449 -0.01(-0.08%)
Sep 16, 2009 7.277 7.359 7.272 7.289 85,574 +0.05(+0.73%)
Sep 15, 2009 7.178 7.237 7.149 7.237 126,878 -0.05(-0.64%)
Sep 14, 2009 7.248 7.301 7.231 7.283 71,626 +0.05(+0.73%)
Sep 11, 2009 7.277 7.289 7.207 7.231 191,310 -0.09(-1.28%)
Sep 10, 2009 7.225 7.330 7.213 7.324 186,750 +0.18(+2.45%)
Sep 09, 2009 7.178 7.201 7.120 7.149 191,615 -0.13(-1.77%)
Sep 08, 2009 7.359 7.365 7.237 7.277 162,630 +0.16(+2.21%)
Sep 04, 2009 7.015 7.143 6.985 7.120 214,025 +0.06(+0.91%)
Sep 03, 2009 7.079 7.108 7.015 7.055 318,518 -0.08(-1.06%)
Sep 02, 2009 7.108 7.172 7.090 7.131 190,569 +0.00(+0.00%)
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.