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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 7.833 8.210 7.821 8.163 764,735 +0.25(+3.13%)
Jan 30, 2008 7.956 8.098 7.874 7.915 581,738 -0.13(-1.61%)
Jan 29, 2008 8.003 8.062 7.921 8.045 329,513 +0.17(+2.17%)
Jan 28, 2008 7.744 7.874 7.667 7.874 287,603 +0.17(+2.14%)
Jan 25, 2008 7.838 7.850 7.673 7.709 271,144 -0.11(-1.43%)
Jan 24, 2008 7.721 7.821 7.679 7.821 769,147 +0.17(+2.23%)
Jan 23, 2008 7.385 7.679 7.279 7.650 712,135 -0.18(-2.26%)
Jan 22, 2008 7.432 7.838 7.432 7.827 517,597 +0.31(+4.16%)
Jan 21, 2008 7.479 7.544 7.408 7.514 0 +0.00(+0.00%)
Jan 18, 2008 7.479 7.544 7.408 7.514 378,550 +0.05(+0.71%)
Jan 17, 2008 7.626 7.690 7.414 7.461 291,505 +0.05(+0.64%)
Jan 16, 2008 7.550 7.591 7.414 7.414 342,239 -0.28(-3.60%)
Jan 15, 2008 7.603 7.721 7.544 7.691 931,868 +0.00(+0.00%)
Jan 14, 2008 7.762 7.768 7.620 7.691 578,260 +0.25(+3.33%)
Jan 11, 2008 7.597 7.597 7.426 7.444 361,921 -0.35(-4.54%)
Jan 10, 2008 7.721 7.844 7.721 7.797 319,502 -0.05(-0.60%)
Jan 09, 2008 7.815 7.856 7.732 7.844 647,319 -0.05(-0.67%)
Jan 08, 2008 8.074 8.104 7.868 7.897 370,914 -0.06(-0.81%)
Jan 07, 2008 7.939 8.015 7.909 7.962 398,063 -0.04(-0.44%)
Jan 04, 2008 8.163 8.174 7.998 7.998 390,766 -0.37(-4.44%)
Jan 03, 2008 8.440 8.440 8.351 8.369 274,707 -0.16(-1.87%)
Jan 02, 2008 8.599 8.658 8.487 8.528 186,475 -0.01(-0.14%)
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.