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

Pearson Plc ADR (NY: PSO )

12.51 -0.16 (-1.30%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 9, 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 (%)
Apr 30, 2009 6.141 6.206 6.070 6.106 824,197 +0.04(+0.68%)
Apr 29, 2009 5.970 6.112 5.964 6.064 1,085,797 +0.17(+2.80%)
Apr 28, 2009 5.799 5.952 5.770 5.899 1,417,459 -0.08(-1.38%)
Apr 27, 2009 5.923 6.035 5.876 5.982 1,035,983 -0.04(-0.69%)
Apr 24, 2009 5.958 6.053 5.947 6.023 254,320 +0.13(+2.20%)
Apr 23, 2009 5.782 5.899 5.736 5.894 318,469 +0.12(+2.04%)
Apr 22, 2009 5.782 5.870 5.764 5.776 284,842 -0.01(-0.20%)
Apr 21, 2009 5.658 5.793 5.658 5.787 333,183 +0.04(+0.72%)
Apr 20, 2009 5.876 5.876 5.734 5.746 342,814 -0.28(-4.69%)
Apr 17, 2009 5.941 6.053 5.923 6.029 193,467 +0.06(+1.09%)
Apr 16, 2009 5.894 5.988 5.836 5.964 560,196 -0.11(-1.75%)
Apr 15, 2009 5.947 6.082 5.947 6.070 243,967 +0.16(+2.69%)
Apr 14, 2009 5.905 5.958 5.858 5.911 326,420 -0.17(-2.81%)
Apr 13, 2009 6.029 6.094 5.947 6.082 183,010 +0.10(+1.67%)
Apr 09, 2009 5.952 6.076 5.899 5.982 482,925 -0.16(-2.59%)
Apr 08, 2009 6.129 6.182 6.088 6.141 398,232 -0.04(-0.67%)
Apr 07, 2009 6.212 6.274 6.153 6.182 274,164 -0.23(-3.58%)
Apr 06, 2009 6.359 6.412 6.271 6.412 196,745 +0.11(+1.68%)
Apr 03, 2009 6.212 6.312 6.182 6.306 171,289 +0.02(+0.38%)
Apr 02, 2009 6.277 6.359 6.248 6.283 514,298 +0.20(+3.29%)
Apr 01, 2009 5.864 6.106 5.840 6.082 182,549 +0.18(+3.10%)
Mar 31, 2009 5.793 5.964 5.764 5.899 302,694 +0.16(+2.77%)
Mar 30, 2009 5.699 5.746 5.675 5.740 162,186 -0.24(-4.04%)
Mar 26, 2009 5.947 6.011 5.864 5.982 519,696 -0.02(-0.39%)
Mar 25, 2009 6.006 6.112 5.876 6.006 353,095 -0.11(-1.74%)
Mar 24, 2009 6.070 6.206 6.064 6.112 257,614 +0.01(+0.19%)
Mar 23, 2009 5.947 6.100 5.941 6.100 382,198 +0.23(+3.92%)
Mar 20, 2009 5.923 5.976 5.858 5.870 399,532 -0.02(-0.30%)
Mar 19, 2009 5.941 5.982 5.858 5.888 278,537 +0.02(+0.30%)
Mar 18, 2009 5.670 5.911 5.646 5.870 579,010 +0.10(+1.74%)
Mar 17, 2009 5.593 5.770 5.558 5.770 242,112 +0.12(+2.09%)
Mar 16, 2009 5.729 5.758 5.640 5.652 199,255 +0.01(+0.10%)
Mar 13, 2009 5.587 5.652 5.516 5.646 0 +0.00(+0.00%)
Mar 12, 2009 5.499 5.658 5.446 5.646 393,040 +0.01(+0.10%)
Mar 11, 2009 5.581 5.681 5.565 5.640 491,881 +0.21(+3.80%)
Mar 10, 2009 5.275 5.499 5.263 5.434 499,711 +0.39(+7.71%)
Mar 09, 2009 5.074 5.139 5.015 5.045 430,686 -0.30(-5.62%)
Mar 06, 2009 5.398 5.481 5.239 5.345 0 -0.03(-0.55%)
Mar 05, 2009 5.452 5.494 5.363 5.375 194,477 -0.08(-1.41%)
Mar 04, 2009 5.375 5.510 5.335 5.452 390,824 +0.12(+2.21%)
Mar 02, 2009 5.463 5.493 5.304 5.334 368,456 -0.16(-2.90%)
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%)
Feb 02, 2009 5.499 5.593 5.446 5.540 687,644 -0.06(-1.16%)
Jan 30, 2009 5.646 5.699 5.552 5.605 0 +0.03(+0.53%)
Jan 29, 2009 5.587 5.640 5.546 5.575 306,498 -0.14(-2.37%)
Jan 28, 2009 5.699 5.776 5.670 5.711 417,173 +0.19(+3.53%)
Jan 27, 2009 5.499 5.564 5.428 5.516 410,756 +0.04(+0.75%)
Jan 26, 2009 5.410 5.546 5.381 5.475 696,756 +0.19(+3.57%)
Jan 23, 2009 5.063 5.340 5.027 5.287 703,293 +0.00(+0.00%)
Jan 22, 2009 5.198 5.328 5.180 5.287 491,487 -0.06(-1.10%)
Jan 21, 2009 5.222 5.369 5.121 5.345 522,894 +0.20(+3.89%)
Jan 20, 2009 5.245 5.316 5.133 5.145 802,560 -0.08(-1.58%)
Jan 16, 2009 5.298 5.298 5.092 5.228 0 +0.05(+0.91%)
Jan 15, 2009 5.027 5.204 4.951 5.180 575,401 +0.16(+3.17%)
Jan 14, 2009 5.021 5.045 4.951 5.021 353,023 -0.09(-1.84%)
Jan 13, 2009 5.151 5.228 5.092 5.116 1,157,320 -0.11(-2.14%)
Jan 12, 2009 5.281 5.287 5.169 5.228 331,788 -0.16(-2.95%)
Jan 09, 2009 5.469 5.475 5.375 5.387 526,765 -0.15(-2.72%)
Jan 08, 2009 5.646 5.646 5.457 5.538 865,693 -0.16(-2.83%)
Jan 07, 2009 5.652 5.752 5.646 5.699 1,087,842 -0.05(-0.92%)
Jan 06, 2009 5.640 5.776 5.593 5.752 518,834 +0.07(+1.24%)
Jan 05, 2009 5.628 5.711 5.587 5.681 415,373 -0.05(-0.92%)
Jan 02, 2009 5.558 5.740 5.552 5.734 0 +0.11(+1.99%)
Jan 01, 2009 5.487 5.664 5.487 5.622 0 +0.00(+0.00%)
Dec 31, 2008 5.487 5.664 5.487 5.622 388,925 +0.06(+1.06%)
Dec 30, 2008 5.457 5.575 5.452 5.564 336,127 +0.11(+2.05%)
Dec 29, 2008 5.487 5.493 5.398 5.452 282,334 -0.14(-2.43%)
Dec 26, 2008 5.575 5.605 5.540 5.587 0 +0.02(+0.42%)
Dec 24, 2008 5.569 5.605 5.534 5.564 123,995 +0.01(+0.11%)
Dec 23, 2008 5.640 5.656 5.510 5.558 271,680 -0.01(-0.11%)
Dec 22, 2008 5.652 5.675 5.475 5.564 266,831 -0.09(-1.56%)
Dec 19, 2008 5.764 5.799 5.624 5.652 378,400 -0.05(-0.93%)
Dec 18, 2008 5.770 5.905 5.617 5.705 267,075 -0.05(-0.92%)
Dec 17, 2008 5.693 5.835 5.670 5.758 331,826 -0.20(-3.36%)
Dec 16, 2008 5.664 5.958 5.605 5.958 2,106,191 +0.38(+6.76%)
Dec 15, 2008 5.534 5.640 5.499 5.581 269,301 -0.04(-0.63%)
Dec 12, 2008 5.540 5.628 5.452 5.617 0 +0.09(+1.71%)
Dec 11, 2008 5.552 5.650 5.481 5.522 368,856 -0.14(-2.40%)
Dec 10, 2008 5.646 5.764 5.558 5.658 462,755 +0.11(+1.91%)
Dec 09, 2008 5.599 5.752 5.516 5.552 308,142 -0.05(-0.84%)
Dec 08, 2008 5.534 5.646 5.469 5.599 498,797 +0.12(+2.15%)
Dec 05, 2008 5.387 5.487 5.139 5.481 0 +0.18(+3.33%)
Dec 04, 2008 5.440 5.487 5.222 5.304 314,743 -0.22(-4.05%)
Dec 03, 2008 5.457 5.575 5.269 5.528 649,516 +0.13(+2.40%)
Dec 02, 2008 5.304 5.440 5.245 5.398 230,649 +0.29(+5.77%)
Dec 01, 2008 5.351 5.357 5.104 5.104 304,032 -0.55(-9.79%)
Nov 28, 2008 5.540 5.664 5.505 5.658 142,846 +0.21(+3.90%)
Nov 26, 2008 5.292 5.463 5.263 5.446 478,330 +0.03(+0.54%)
Nov 25, 2008 5.446 5.446 5.228 5.416 374,956 -0.02(-0.43%)
Nov 24, 2008 5.245 5.510 5.192 5.440 400,053 +0.34(+6.58%)
Nov 21, 2008 5.033 5.110 4.815 5.104 457,689 +0.20(+4.09%)
Nov 20, 2008 5.169 5.233 4.892 4.903 900,820 -0.23(-4.48%)
Nov 19, 2008 5.387 5.440 5.133 5.133 606,321 -0.17(-3.22%)
Nov 18, 2008 5.251 5.393 5.186 5.304 412,860 +0.11(+2.04%)
Nov 17, 2008 5.287 5.345 5.145 5.198 1,188,942 +0.02(+0.46%)
Nov 14, 2008 5.204 5.387 5.157 5.175 0 -0.22(-4.04%)
Nov 13, 2008 5.157 5.398 4.880 5.393 653,668 +0.32(+6.27%)
Nov 12, 2008 5.216 5.281 5.057 5.074 382,809 -0.28(-5.18%)
Nov 11, 2008 5.393 5.434 5.263 5.351 215,357 -0.08(-1.52%)
Nov 10, 2008 5.540 5.569 5.363 5.434 223,337 -0.18(-3.25%)
Nov 07, 2008 5.534 5.634 5.493 5.617 0 +0.20(+3.70%)
Nov 06, 2008 5.693 5.729 5.398 5.416 246,965 -0.25(-4.37%)
Nov 05, 2008 5.823 5.929 5.640 5.664 377,747 -0.27(-4.47%)
Nov 04, 2008 5.793 5.976 5.782 5.929 479,333 +0.21(+3.60%)
Nov 03, 2008 5.734 5.740 5.652 5.723 406,336 -0.24(-4.05%)
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%)
Aug 01, 2008 7.662 7.673 7.559 7.632 1,138,792 +0.08(+1.01%)
Jul 31, 2008 7.561 7.697 7.556 7.556 511,891 +0.00(+0.00%)
Jul 30, 2008 7.538 7.584 7.479 7.556 526,938 +0.19(+2.64%)
Jul 29, 2008 7.361 7.414 7.308 7.361 284,462 +0.23(+3.22%)
Jul 28, 2008 7.149 7.214 7.096 7.131 304,989 +0.06(+0.92%)
Jul 25, 2008 7.031 7.084 6.954 7.066 341,431 +0.07(+1.01%)
Jul 24, 2008 7.007 7.025 6.943 6.996 202,552 -0.04(-0.59%)
Jul 23, 2008 7.025 7.084 6.990 7.037 377,703 +0.05(+0.67%)
Jul 22, 2008 6.837 7.013 6.813 6.990 311,732 -0.08(-1.08%)
Jul 21, 2008 7.102 7.114 7.037 7.066 226,994 -0.11(-1.56%)
Jul 18, 2008 7.237 7.237 7.072 7.178 663,888 -0.09(-1.30%)
Jul 17, 2008 7.284 7.320 7.137 7.273 448,935 +0.12(+1.73%)
Jul 16, 2008 6.895 7.149 6.895 7.149 300,973 +0.38(+5.66%)
Jul 15, 2008 6.748 6.831 6.671 6.766 313,577 -0.02(-0.35%)
Jul 14, 2008 6.884 6.895 6.778 6.789 810,855 -0.17(-2.46%)
Jul 11, 2008 7.007 7.066 6.895 6.960 240,777 -0.22(-3.12%)
Jul 10, 2008 7.131 7.191 7.102 7.184 381,711 +0.06(+0.83%)
Jul 09, 2008 7.167 7.255 7.114 7.125 495,015 +0.08(+1.17%)
Jul 08, 2008 6.937 7.055 6.895 7.043 504,381 +0.07(+1.01%)
Jul 07, 2008 7.025 7.055 6.925 6.972 347,723 -0.01(-0.08%)
Jul 04, 2008 7.037 7.037 6.943 6.978 288,974 +0.00(+0.00%)
Jul 03, 2008 7.037 7.037 6.943 6.978 288,974 +0.15(+2.25%)
Jul 02, 2008 6.954 7.002 6.807 6.825 413,612 -0.19(-2.69%)
Jul 01, 2008 6.966 7.066 6.913 7.013 390,159 -0.21(-2.86%)
Jun 30, 2008 7.220 7.290 7.220 7.220 233,196 +0.03(+0.41%)
Jun 27, 2008 7.178 7.249 7.149 7.190 285,186 +0.05(+0.66%)
Jun 26, 2008 7.249 7.249 7.131 7.143 412,005 -0.18(-2.49%)
Jun 25, 2008 7.255 7.367 7.196 7.326 303,975 +0.09(+1.22%)
Jun 24, 2008 7.167 7.273 7.143 7.237 1,150,636 +0.02(+0.25%)
Jun 23, 2008 7.225 7.267 7.208 7.220 592,165 -0.08(-1.13%)
Jun 20, 2008 7.326 7.337 7.231 7.302 258,796 -0.11(-1.43%)
Jun 19, 2008 7.426 7.444 7.367 7.408 489,780 -0.08(-1.02%)
Jun 18, 2008 7.473 7.502 7.438 7.485 624,785 -0.12(-1.55%)
Jun 17, 2008 7.644 7.667 7.567 7.603 1,213,881 -0.04(-0.54%)
Jun 16, 2008 7.538 7.656 7.538 7.644 812,065 +0.05(+0.70%)
Jun 13, 2008 7.538 7.603 7.514 7.591 1,571,975 +0.13(+1.74%)
Jun 12, 2008 7.485 7.520 7.444 7.461 802,343 +0.00(+0.00%)
Jun 11, 2008 7.461 7.514 7.444 7.461 495,619 -0.26(-3.36%)
Jun 10, 2008 7.685 7.721 7.550 7.721 1,520,164 +0.13(+1.71%)
Jun 09, 2008 7.626 7.687 7.526 7.591 1,630,056 -0.11(-1.38%)
Jun 06, 2008 7.844 7.844 7.673 7.697 927,368 -0.22(-2.83%)
Jun 05, 2008 7.809 7.927 7.809 7.921 283,990 +0.15(+1.97%)
Jun 04, 2008 7.732 7.803 7.721 7.768 279,383 +0.03(+0.38%)
Jun 03, 2008 7.626 7.827 7.626 7.738 186,953 +0.01(+0.08%)
Jun 02, 2008 7.785 7.791 7.673 7.732 270,835 -0.24(-3.03%)
May 30, 2008 8.021 8.045 7.956 7.974 411,647 +0.17(+2.19%)
May 29, 2008 7.756 7.856 7.726 7.803 212,320 -0.01(-0.08%)
May 28, 2008 7.815 7.821 7.750 7.809 179,214 +0.01(+0.08%)
May 27, 2008 7.750 7.809 7.732 7.803 525,618 -0.02(-0.30%)
May 26, 2008 7.950 7.950 7.809 7.827 0 +0.00(+0.00%)
May 23, 2008 7.950 7.950 7.809 7.827 233,197 -0.06(-0.82%)
May 22, 2008 7.827 7.921 7.821 7.891 951,005 +0.14(+1.83%)
May 21, 2008 7.927 7.927 7.717 7.750 384,782 -0.21(-2.59%)
May 20, 2008 7.986 8.003 7.909 7.956 517,336 -0.09(-1.10%)
May 19, 2008 8.003 8.074 7.980 8.045 352,911 +0.01(+0.07%)
May 16, 2008 7.992 8.039 7.939 8.039 181,103 +0.04(+0.44%)
May 15, 2008 7.897 8.021 7.897 8.003 555,632 +0.21(+2.65%)
May 14, 2008 7.827 7.856 7.768 7.797 444,269 -0.11(-1.34%)
May 13, 2008 7.956 7.956 7.838 7.903 499,265 -0.14(-1.69%)
May 12, 2008 8.009 8.045 7.944 8.039 194,275 -0.01(-0.07%)
May 09, 2008 7.992 8.068 7.992 8.045 149,321 +0.00(+0.00%)
May 08, 2008 8.104 8.104 8.027 8.045 212,486 +0.09(+1.11%)
May 07, 2008 8.157 8.157 7.915 7.956 388,678 -0.16(-1.96%)
May 06, 2008 8.003 8.115 7.986 8.115 243,101 +0.28(+3.53%)
May 05, 2008 7.738 7.844 7.738 7.838 204,939 +0.02(+0.30%)
May 02, 2008 7.821 7.874 7.803 7.815 347,862 +0.01(+0.15%)
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.