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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 26, 2010 8.163 8.286 8.121 8.280 117,966 +0.05(+0.57%)
Feb 25, 2010 8.127 8.233 8.084 8.233 781,197 +0.04(+0.43%)
Feb 24, 2010 8.145 8.221 8.145 8.198 219,686 +0.03(+0.36%)
Feb 23, 2010 8.192 8.221 8.121 8.168 105,602 +0.02(+0.22%)
Feb 22, 2010 8.204 8.210 8.121 8.151 141,337 -0.01(-0.14%)
Feb 19, 2010 8.092 8.163 8.062 8.163 164,739 +0.02(+0.22%)
Feb 18, 2010 8.139 8.180 8.074 8.145 432,410 -0.07(-0.86%)
Feb 17, 2010 8.239 8.251 8.204 8.216 146,560 +0.07(+0.87%)
Feb 16, 2010 8.068 8.168 8.016 8.145 145,545 +0.04(+0.51%)
Feb 12, 2010 8.045 8.104 8.104 8.104 202,594 +0.01(+0.15%)
Feb 11, 2010 7.968 8.098 7.921 8.092 146,954 +0.12(+1.48%)
Feb 10, 2010 7.986 8.024 7.939 7.974 175,285 -0.09(-1.10%)
Feb 09, 2010 7.962 8.127 7.903 8.062 188,007 +0.16(+2.01%)
Feb 08, 2010 7.927 8.009 7.897 7.903 418,371 -0.05(-0.67%)
Feb 05, 2010 7.980 7.992 7.821 7.956 170,490 -0.16(-1.96%)
Feb 04, 2010 8.186 8.204 8.062 8.115 368,693 -0.22(-2.62%)
Feb 03, 2010 8.357 8.381 8.286 8.333 165,226 -0.11(-1.33%)
Feb 02, 2010 8.404 8.481 8.357 8.445 286,242 +0.08(+0.99%)
Feb 01, 2010 8.404 8.416 8.310 8.363 173,137 +0.00(+0.00%)
Jan 29, 2010 8.428 8.463 8.310 8.363 158,202 +0.02(+0.21%)
Jan 28, 2010 8.434 8.445 8.280 8.345 218,927 -0.04(-0.42%)
Jan 27, 2010 8.345 8.392 8.322 8.381 239,732 +0.01(+0.14%)
Jan 26, 2010 8.345 8.445 8.345 8.369 186,307 -0.08(-0.94%)
Jan 25, 2010 8.493 8.504 8.404 8.448 216,019 +0.16(+1.96%)
Jan 22, 2010 8.498 8.532 8.286 8.286 222,385 -0.25(-2.90%)
Jan 21, 2010 8.658 8.687 8.475 8.534 205,457 -0.05(-0.62%)
Jan 20, 2010 8.599 8.622 8.504 8.587 239,385 -0.08(-0.88%)
Jan 19, 2010 8.634 8.717 8.616 8.664 146,190 +0.05(+0.62%)
Jan 15, 2010 8.717 8.610 8.610 8.610 410,619 +0.01(+0.07%)
Jan 14, 2010 8.587 8.622 8.563 8.605 91,585 +0.05(+0.55%)
Jan 13, 2010 8.522 8.575 8.475 8.557 241,625 +0.14(+1.61%)
Jan 12, 2010 8.387 8.457 8.387 8.422 223,140 +0.04(+0.42%)
Jan 11, 2010 8.339 8.428 8.298 8.387 561,701 +0.15(+1.79%)
Jan 08, 2010 8.221 8.245 8.177 8.239 161,683 -0.03(-0.36%)
Jan 07, 2010 8.227 8.269 8.180 8.269 130,011 -0.04(-0.43%)
Jan 06, 2010 8.304 8.322 8.245 8.304 164,298 -0.11(-1.26%)
Jan 05, 2010 8.428 8.457 8.369 8.410 129,910 -0.07(-0.83%)
Jan 04, 2010 8.546 8.569 8.463 8.481 151,398 +0.02(+0.21%)
Dec 31, 2009 8.463 8.463 8.463 8.463 79,409 +0.01(+0.07%)
Dec 30, 2009 8.416 8.463 8.398 8.457 293,027 +0.02(+0.28%)
Dec 29, 2009 8.440 8.475 8.381 8.434 78,989 +0.04(+0.42%)
Dec 28, 2009 8.316 8.404 8.251 8.398 113,215 +0.06(+0.78%)
Dec 24, 2009 8.387 8.404 8.310 8.333 98,967 -0.03(-0.35%)
Dec 23, 2009 8.345 8.369 8.304 8.363 155,108 +0.06(+0.78%)
Dec 22, 2009 8.310 8.357 8.257 8.298 117,576 -0.05(-0.64%)
Dec 21, 2009 8.322 8.392 8.322 8.351 98,733 +0.11(+1.29%)
Dec 18, 2009 8.298 8.333 8.186 8.245 135,646 -0.02(-0.21%)
Dec 17, 2009 8.316 8.328 8.221 8.263 151,628 -0.22(-2.64%)
Dec 16, 2009 8.469 8.516 8.434 8.487 118,158 +0.10(+1.19%)
Dec 15, 2009 8.345 8.398 8.339 8.387 102,566 -0.05(-0.56%)
Dec 14, 2009 8.428 8.440 8.398 8.434 104,321 +0.05(+0.56%)
Dec 11, 2009 8.369 8.398 8.339 8.387 119,688 +0.08(+0.92%)
Dec 10, 2009 8.286 8.345 8.227 8.310 185,460 +0.08(+1.00%)
Dec 09, 2009 8.233 8.245 8.110 8.227 184,759 -0.11(-1.34%)
Dec 08, 2009 8.375 8.375 8.292 8.339 101,857 +0.04(+0.43%)
Dec 07, 2009 8.280 8.363 8.280 8.304 99,293 +0.06(+0.79%)
Dec 04, 2009 8.345 8.357 8.198 8.239 203,587 -0.06(-0.78%)
Dec 03, 2009 8.381 8.398 8.292 8.304 168,660 -0.09(-1.05%)
Dec 02, 2009 8.363 8.416 8.333 8.392 176,311 +0.03(+0.35%)
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.