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

Pearson Plc ADR (NY: PSO )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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%)
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.