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

Pearson Plc ADR (NY: PSO )

12.21 -0.25 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.652 5.964 5.611 5.964 484,537 +0.12(+2.02%)
Oct 30, 2008 5.823 5.864 5.605 5.846 344,857 +0.24(+4.31%)
Oct 29, 2008 5.493 5.758 5.469 5.605 272,959 -0.08(-1.35%)
Oct 28, 2008 5.416 5.693 5.186 5.681 426,363 +0.45(+8.56%)
Oct 27, 2008 5.245 5.416 5.210 5.233 488,845 -0.29(-5.23%)
Oct 24, 2008 5.145 5.652 5.133 5.522 0 -0.18(-3.10%)
Oct 23, 2008 5.605 5.787 5.422 5.699 394,839 +0.19(+3.42%)
Oct 22, 2008 5.717 5.729 5.434 5.510 477,246 -0.31(-5.27%)
Oct 21, 2008 5.905 6.017 5.787 5.817 590,409 -0.18(-2.95%)
Oct 20, 2008 5.675 5.994 5.646 5.994 261,837 +0.42(+7.51%)
Oct 17, 2008 5.428 5.770 5.404 5.575 0 -0.16(-2.71%)
Oct 16, 2008 5.510 5.758 5.304 5.731 602,593 +0.31(+5.80%)
Oct 15, 2008 5.923 5.935 5.404 5.416 726,113 -0.28(-4.96%)
Oct 14, 2008 5.988 5.988 5.575 5.699 819,565 -0.13(-2.22%)
Oct 13, 2008 5.440 5.846 5.398 5.829 1,252,308 +0.48(+8.92%)
Oct 10, 2008 5.169 5.463 4.998 5.351 0 +0.08(+1.45%)
Oct 09, 2008 5.634 5.652 5.228 5.275 679,927 -0.50(-8.58%)
Oct 08, 2008 5.852 6.000 5.670 5.770 671,319 +0.05(+0.93%)
Oct 07, 2008 6.141 6.141 5.705 5.717 565,414 -0.37(-6.01%)
Oct 06, 2008 6.194 6.235 5.717 6.082 640,289 -0.31(-4.88%)
Oct 03, 2008 6.459 6.648 6.371 6.394 0 -0.03(-0.46%)
Oct 02, 2008 6.453 6.565 6.409 6.424 1,186,893 +0.15(+2.35%)
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.