Indicators

Pearson Plc ADR (NY: PSO )

11.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.410	5.599	5.387	5.493	0	+0.12(+2.19%)
Feb 26, 2009	5.475	5.552	5.375	5.375	329,494	+0.00(+0.00%)
Feb 25, 2009	5.340	5.452	5.304	5.375	372,139	-0.06(-1.19%)
Feb 24, 2009	5.345	5.481	5.304	5.440	356,112	+0.21(+3.94%)
Feb 23, 2009	5.475	5.481	5.222	5.233	349,401	-0.15(-2.84%)
Feb 20, 2009	5.310	5.434	5.298	5.387	0	+0.05(+0.99%)
Feb 19, 2009	5.499	5.534	5.316	5.334	200,266	-0.06(-1.09%)
Feb 18, 2009	5.404	5.428	5.316	5.393	323,693	+0.05(+0.99%)
Feb 17, 2009	5.410	5.422	5.304	5.340	1,555,702	-0.14(-2.48%)
Feb 13, 2009	5.534	5.564	5.457	5.475	0	-0.10(-1.80%)
Feb 12, 2009	5.457	5.575	5.398	5.575	310,580	+0.05(+0.96%)
Feb 11, 2009	5.540	5.564	5.440	5.522	589,667	+0.08(+1.41%)
Feb 10, 2009	5.734	5.758	5.398	5.446	772,858	-0.32(-5.62%)
Feb 09, 2009	5.787	5.817	5.705	5.770	285,590	-0.08(-1.31%)
Feb 06, 2009	5.787	5.888	5.746	5.846	379,681	+0.05(+0.92%)
Feb 05, 2009	5.740	5.858	5.658	5.793	405,177	+0.12(+2.08%)
Feb 04, 2009	5.764	5.823	5.652	5.675	500,351	+0.04(+0.63%)
Feb 03, 2009	5.611	5.681	5.510	5.640	611,819	+0.10(+1.81%)

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.