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

Pearson Plc ADR (NY: PSO )

12.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 31, 2008 5.651 5.963 5.610 5.963 484,612 +0.12(+2.02%)
Oct 30, 2008 5.822 5.863 5.604 5.845 344,910 +0.24(+4.31%)
Oct 29, 2008 5.492 5.757 5.468 5.604 273,002 -0.08(-1.35%)
Oct 28, 2008 5.415 5.692 5.186 5.680 426,429 +0.45(+8.56%)
Oct 27, 2008 5.244 5.415 5.209 5.233 488,921 -0.29(-5.23%)
Oct 24, 2008 5.144 5.651 5.132 5.521 0 -0.18(-3.10%)
Oct 23, 2008 5.604 5.787 5.421 5.698 394,900 +0.19(+3.42%)
Oct 22, 2008 5.716 5.728 5.433 5.510 477,320 -0.31(-5.27%)
Oct 21, 2008 5.904 6.016 5.787 5.816 590,500 -0.18(-2.95%)
Oct 20, 2008 5.675 5.993 5.645 5.993 261,878 +0.42(+7.51%)
Oct 17, 2008 5.427 5.769 5.404 5.574 0 -0.16(-2.71%)
Oct 16, 2008 5.510 5.757 5.303 5.730 602,687 +0.31(+5.80%)
Oct 15, 2008 5.922 5.934 5.404 5.415 726,226 -0.28(-4.96%)
Oct 14, 2008 5.987 5.987 5.574 5.698 819,692 -0.13(-2.22%)
Oct 13, 2008 5.439 5.845 5.398 5.828 1,252,503 +0.48(+8.92%)
Oct 10, 2008 5.168 5.462 4.997 5.351 0 +0.08(+1.45%)
Oct 09, 2008 5.633 5.651 5.227 5.274 680,033 -0.49(-8.58%)
Oct 08, 2008 5.851 5.999 5.669 5.769 671,424 +0.05(+0.93%)
Oct 07, 2008 6.140 6.140 5.704 5.716 565,501 -0.37(-6.01%)
Oct 06, 2008 6.193 6.234 5.716 6.081 640,388 -0.31(-4.88%)
Oct 03, 2008 6.458 6.647 6.370 6.394 0 -0.03(-0.46%)
Oct 02, 2008 6.452 6.564 6.408 6.423 1,187,077 +0.15(+2.35%)
Oct 01, 2008 6.258 6.352 6.183 6.276 459,043 -0.15(-2.29%)
Sep 30, 2008 6.364 6.429 6.258 6.423 408,066 +0.44(+7.39%)
Sep 29, 2008 6.335 6.335 5.899 5.981 907,385 -0.57(-8.64%)
Sep 26, 2008 6.458 6.553 6.447 6.547 0 -0.02(-0.27%)
Sep 25, 2008 6.535 6.617 6.458 6.564 386,781 +0.12(+1.92%)
Sep 24, 2008 6.576 6.582 6.411 6.441 486,806 -0.04(-0.64%)
Sep 23, 2008 6.659 6.718 6.458 6.482 490,385 -0.23(-3.42%)
Sep 22, 2008 6.883 6.894 6.694 6.712 334,949 -0.18(-2.57%)
Sep 19, 2008 6.959 6.965 6.759 6.888 0 +0.04(+0.52%)
Sep 18, 2008 6.777 6.865 6.335 6.853 1,457,009 +0.16(+2.38%)
Sep 17, 2008 6.765 6.830 6.606 6.694 626,260 -0.38(-5.41%)
Sep 16, 2008 7.000 7.095 6.900 7.077 450,335 -0.12(-1.64%)
Sep 15, 2008 7.154 7.313 7.089 7.195 354,880 -0.17(-2.32%)
Sep 12, 2008 7.201 7.389 7.183 7.366 0 +0.27(+3.82%)
Sep 11, 2008 6.865 7.095 6.853 7.095 514,354 +0.01(+0.17%)
Sep 10, 2008 7.112 7.148 7.042 7.083 323,052 -0.01(-0.08%)
Sep 09, 2008 7.118 7.218 7.077 7.089 227,207 +0.06(+0.84%)
Sep 08, 2008 6.965 7.077 6.924 7.030 401,610 +0.06(+0.93%)
Sep 05, 2008 6.924 6.971 6.871 6.965 0 -0.04(-0.59%)
Sep 04, 2008 7.207 7.207 6.995 7.006 229,994 -0.26(-3.57%)
Sep 03, 2008 7.283 7.325 7.195 7.266 168,624 -0.09(-1.28%)
Sep 02, 2008 7.448 7.501 7.301 7.360 185,184 +0.05(+0.73%)
Aug 29, 2008 7.319 7.348 7.277 7.307 0 -0.06(-0.88%)
Aug 28, 2008 7.348 7.395 7.319 7.372 206,895 +0.19(+2.63%)
Aug 27, 2008 7.213 7.248 7.130 7.183 347,132 +0.02(+0.33%)
Aug 26, 2008 7.136 7.224 7.118 7.160 364,313 +0.06(+0.83%)
Aug 25, 2008 7.124 7.195 7.059 7.101 262,319 -0.12(-1.63%)
Aug 22, 2008 7.207 7.301 7.189 7.218 0 +0.05(+0.74%)
Aug 21, 2008 7.148 7.224 7.130 7.165 300,665 +0.08(+1.08%)
Aug 20, 2008 7.089 7.130 7.036 7.089 321,481 -0.22(-3.06%)
Aug 19, 2008 7.307 7.330 7.260 7.313 360,443 -0.09(-1.27%)
Aug 18, 2008 7.513 7.525 7.366 7.407 146,230 -0.09(-1.18%)
Aug 15, 2008 7.484 7.513 7.425 7.495 0 +0.08(+1.11%)
Aug 14, 2008 7.366 7.448 7.330 7.413 733,683 +0.00(+0.00%)
Aug 13, 2008 7.336 7.413 7.266 7.413 447,615 -0.09(-1.26%)
Aug 12, 2008 7.507 7.566 7.442 7.507 256,997 -0.08(-1.01%)
Aug 11, 2008 7.554 7.619 7.537 7.584 234,735 -0.06(-0.77%)
Aug 08, 2008 7.490 7.666 7.484 7.643 293,258 +0.21(+2.77%)
Aug 07, 2008 7.490 7.525 7.395 7.436 322,408 -0.29(-3.74%)
Aug 06, 2008 7.625 7.737 7.578 7.725 1,443,193 -0.06(-0.76%)
Aug 05, 2008 7.637 7.784 7.607 7.784 262,799 +0.10(+1.30%)
Aug 04, 2008 7.743 7.749 7.637 7.684 222,160 +0.05(+0.69%)
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.