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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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%)
Oct 01, 2008 6.259 6.353 6.184 6.277 458,972 -0.15(-2.29%)
Sep 30, 2008 6.365 6.430 6.259 6.424 408,002 +0.44(+7.39%)
Sep 29, 2008 6.336 6.336 5.899 5.982 907,244 -0.57(-8.64%)
Sep 26, 2008 6.459 6.554 6.448 6.548 0 -0.02(-0.27%)
Sep 25, 2008 6.536 6.618 6.459 6.565 386,721 +0.12(+1.92%)
Sep 24, 2008 6.577 6.583 6.412 6.442 486,731 -0.04(-0.64%)
Sep 23, 2008 6.660 6.719 6.459 6.483 490,309 -0.23(-3.42%)
Sep 22, 2008 6.884 6.895 6.695 6.713 334,897 -0.18(-2.57%)
Sep 19, 2008 6.960 6.966 6.760 6.890 0 +0.04(+0.52%)
Sep 18, 2008 6.778 6.866 6.336 6.854 1,456,783 +0.16(+2.38%)
Sep 17, 2008 6.766 6.831 6.607 6.695 626,163 -0.38(-5.41%)
Sep 16, 2008 7.002 7.096 6.901 7.078 450,266 -0.12(-1.64%)
Sep 15, 2008 7.155 7.314 7.090 7.196 354,825 -0.17(-2.32%)
Sep 12, 2008 7.202 7.391 7.184 7.367 0 +0.27(+3.82%)
Sep 11, 2008 6.866 7.096 6.854 7.096 514,275 +0.01(+0.17%)
Sep 10, 2008 7.114 7.149 7.043 7.084 323,002 -0.01(-0.08%)
Sep 09, 2008 7.119 7.220 7.078 7.090 227,172 +0.06(+0.84%)
Sep 08, 2008 6.966 7.078 6.925 7.031 401,548 +0.06(+0.93%)
Sep 05, 2008 6.925 6.972 6.872 6.966 0 -0.04(-0.59%)
Sep 04, 2008 7.208 7.208 6.996 7.007 229,958 -0.26(-3.57%)
Sep 03, 2008 7.284 7.326 7.196 7.267 168,598 -0.09(-1.28%)
Sep 02, 2008 7.449 7.502 7.302 7.361 185,155 +0.05(+0.73%)
Aug 29, 2008 7.320 7.349 7.279 7.308 0 -0.06(-0.88%)
Aug 28, 2008 7.349 7.396 7.320 7.373 206,863 +0.19(+2.63%)
Aug 27, 2008 7.214 7.249 7.131 7.184 347,078 +0.02(+0.33%)
Aug 26, 2008 7.137 7.225 7.119 7.161 364,256 +0.06(+0.83%)
Aug 25, 2008 7.125 7.196 7.060 7.102 262,278 -0.12(-1.63%)
Aug 22, 2008 7.208 7.302 7.190 7.220 0 +0.05(+0.74%)
Aug 21, 2008 7.149 7.225 7.131 7.167 300,619 +0.08(+1.08%)
Aug 20, 2008 7.090 7.131 7.037 7.090 321,431 -0.22(-3.06%)
Aug 19, 2008 7.308 7.332 7.261 7.314 360,387 -0.09(-1.27%)
Aug 18, 2008 7.514 7.526 7.367 7.408 146,207 -0.09(-1.18%)
Aug 15, 2008 7.485 7.514 7.426 7.497 0 +0.08(+1.11%)
Aug 14, 2008 7.367 7.449 7.332 7.414 733,569 +0.00(+0.00%)
Aug 13, 2008 7.337 7.414 7.267 7.414 447,546 -0.09(-1.26%)
Aug 12, 2008 7.508 7.567 7.444 7.508 256,957 -0.08(-1.01%)
Aug 11, 2008 7.556 7.620 7.538 7.585 234,699 -0.06(-0.77%)
Aug 08, 2008 7.491 7.667 7.485 7.644 293,212 +0.21(+2.77%)
Aug 07, 2008 7.491 7.526 7.396 7.438 322,358 -0.29(-3.74%)
Aug 06, 2008 7.626 7.738 7.579 7.726 1,442,970 -0.06(-0.76%)
Aug 05, 2008 7.638 7.785 7.609 7.785 262,758 +0.10(+1.30%)
Aug 04, 2008 7.744 7.750 7.638 7.685 222,126 +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.