Indicators

Pearson Plc ADR (NY: PSO )

12.47 +0.06 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	8.587	8.622	8.493	8.540	241,620	-0.17(-1.96%)
Dec 28, 2007	8.752	8.770	8.675	8.711	122,507	+0.02(+0.20%)
Dec 27, 2007	8.775	8.775	8.646	8.693	122,980	-0.08(-0.94%)
Dec 26, 2007	8.758	8.775	8.681	8.775	99,430	+0.04(+0.40%)
Dec 24, 2007	8.988	8.988	8.652	8.740	73,809	+0.13(+1.51%)
Dec 21, 2007	8.563	8.634	8.563	8.610	218,356	+0.26(+3.11%)
Dec 20, 2007	8.375	8.386	8.263	8.351	172,392	+0.02(+0.21%)
Dec 19, 2007	8.339	8.381	8.286	8.333	144,395	+0.06(+0.71%)
Dec 18, 2007	8.292	8.328	8.174	8.275	287,772	+0.00(+0.00%)
Dec 17, 2007	8.316	8.363	8.263	8.275	240,093	-0.11(-1.27%)
Dec 14, 2007	8.440	8.516	8.339	8.381	243,826	-0.15(-1.80%)
Dec 13, 2007	8.563	8.563	8.434	8.534	344,275	-0.41(-4.61%)
Dec 12, 2007	9.029	9.047	8.893	8.946	136,081	+0.09(+1.00%)
Dec 11, 2007	9.082	9.088	8.829	8.858	242,808	-0.25(-2.72%)
Dec 10, 2007	9.076	9.129	9.041	9.106	130,990	+0.12(+1.38%)
Dec 07, 2007	8.964	8.988	8.911	8.982	180,197	+0.12(+1.33%)
Dec 06, 2007	8.781	8.882	8.740	8.864	141,850	+0.04(+0.47%)
Dec 05, 2007	8.770	8.834	8.758	8.823	194,450	-0.04(-0.40%)
Dec 04, 2007	8.846	8.893	8.823	8.858	192,923	-0.26(-2.84%)

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.