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

Pearson Plc ADR (NY: PSO )

12.07 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 30, 2008 8.020 8.043 7.955 7.973 411,711 +0.17(+2.19%)
May 29, 2008 7.755 7.855 7.725 7.802 212,353 -0.01(-0.08%)
May 28, 2008 7.814 7.820 7.749 7.808 179,242 +0.01(+0.08%)
May 27, 2008 7.749 7.808 7.731 7.802 525,699 -0.02(-0.30%)
May 26, 2008 7.949 7.949 7.808 7.825 0 +0.00(+0.00%)
May 23, 2008 7.949 7.949 7.808 7.825 233,233 -0.06(-0.82%)
May 22, 2008 7.825 7.920 7.820 7.890 951,153 +0.14(+1.83%)
May 21, 2008 7.926 7.926 7.716 7.749 384,842 -0.21(-2.59%)
May 20, 2008 7.985 8.002 7.908 7.955 517,416 -0.09(-1.10%)
May 19, 2008 8.002 8.073 7.979 8.043 352,966 +0.01(+0.07%)
May 16, 2008 7.990 8.038 7.937 8.038 181,131 +0.04(+0.44%)
May 15, 2008 7.896 8.020 7.896 8.002 555,718 +0.21(+2.65%)
May 14, 2008 7.825 7.855 7.766 7.796 444,338 -0.11(-1.34%)
May 13, 2008 7.955 7.955 7.837 7.902 499,342 -0.14(-1.69%)
May 12, 2008 8.008 8.043 7.943 8.038 194,305 -0.01(-0.07%)
May 09, 2008 7.990 8.067 7.990 8.043 149,344 +0.00(+0.00%)
May 08, 2008 8.102 8.102 8.026 8.043 212,519 +0.09(+1.11%)
May 07, 2008 8.155 8.155 7.914 7.955 388,738 -0.16(-1.96%)
May 06, 2008 8.002 8.114 7.985 8.114 243,139 +0.28(+3.53%)
May 05, 2008 7.737 7.843 7.737 7.837 204,971 +0.02(+0.30%)
May 02, 2008 7.820 7.873 7.802 7.814 347,916 +0.01(+0.15%)
May 01, 2008 7.684 7.831 7.631 7.802 270,602 +0.04(+0.53%)
Apr 30, 2008 7.708 7.778 7.678 7.761 672,459 +0.18(+2.33%)
Apr 29, 2008 7.472 7.590 7.472 7.584 503,736 -0.15(-1.91%)
Apr 28, 2008 7.761 7.802 7.731 7.731 493,501 -0.13(-1.65%)
Apr 25, 2008 7.808 7.861 7.766 7.861 418,441 +0.04(+0.45%)
Apr 24, 2008 7.796 7.855 7.666 7.825 280,900 +0.05(+0.61%)
Apr 23, 2008 7.690 7.814 7.678 7.778 315,898 +0.01(+0.15%)
Apr 22, 2008 7.743 7.814 7.702 7.766 271,009 -0.04(-0.45%)
Apr 21, 2008 7.814 7.820 7.737 7.802 325,265 -0.11(-1.41%)
Apr 18, 2008 7.843 7.914 7.843 7.914 253,847 +0.19(+2.52%)
Apr 17, 2008 7.678 7.719 7.625 7.719 548,226 -0.03(-0.38%)
Apr 16, 2008 7.690 7.772 7.666 7.749 713,064 +0.13(+1.70%)
Apr 15, 2008 7.755 7.755 7.548 7.619 459,263 -0.09(-1.15%)
Apr 14, 2008 7.731 7.755 7.684 7.708 137,488 +0.04(+0.46%)
Apr 11, 2008 7.725 7.749 7.649 7.672 210,517 -0.12(-1.59%)
Apr 10, 2008 7.731 7.834 7.690 7.796 306,832 -0.01(-0.08%)
Apr 09, 2008 7.937 7.937 7.784 7.802 246,579 -0.24(-3.00%)
Apr 08, 2008 8.120 8.120 7.990 8.043 413,567 -0.19(-2.29%)
Apr 07, 2008 8.273 8.291 8.220 8.232 104,113 -0.02(-0.21%)
Apr 04, 2008 8.173 8.273 8.167 8.250 355,868 +0.00(+0.00%)
Apr 03, 2008 8.120 8.297 8.108 8.250 303,599 +0.03(+0.36%)
Apr 02, 2008 8.267 8.362 8.220 8.220 171,378 +0.02(+0.22%)
Apr 01, 2008 8.096 8.214 8.091 8.203 240,470 +0.20(+2.50%)
Mar 31, 2008 8.038 8.043 7.955 8.002 147,302 +0.01(+0.15%)
Mar 28, 2008 8.014 8.085 7.985 7.990 240,639 -0.01(-0.07%)
Mar 27, 2008 8.208 8.216 7.990 7.996 236,521 -0.09(-1.17%)
Mar 26, 2008 8.132 8.132 8.032 8.091 218,408 -0.18(-2.14%)
Mar 25, 2008 8.197 8.309 8.132 8.267 181,051 +0.06(+0.79%)
Mar 24, 2008 7.990 8.238 7.990 8.203 114,870 +0.14(+1.75%)
Mar 21, 2008 7.902 8.085 7.867 8.061 562,686 +0.00(+0.00%)
Mar 20, 2008 7.902 8.085 7.867 8.061 562,686 +0.35(+4.51%)
Mar 19, 2008 7.961 7.973 7.713 7.713 326,418 -0.36(-4.45%)
Mar 18, 2008 7.949 8.073 7.926 8.073 186,215 +0.25(+3.24%)
Mar 17, 2008 7.731 7.873 7.708 7.820 151,375 -0.07(-0.90%)
Mar 14, 2008 8.073 8.096 7.825 7.890 283,405 -0.29(-3.53%)
Mar 13, 2008 8.049 8.208 8.014 8.179 218,238 +0.08(+1.02%)
Mar 12, 2008 8.096 8.173 8.032 8.096 1,580,110 -0.06(-0.72%)
Mar 11, 2008 8.161 8.173 7.967 8.155 416,165 +0.04(+0.44%)
Mar 10, 2008 8.273 8.273 8.085 8.120 398,294 -0.07(-0.86%)
Mar 07, 2008 8.214 8.303 8.114 8.191 218,459 +0.08(+1.02%)
Mar 06, 2008 8.179 8.208 8.085 8.108 282,726 +0.05(+0.66%)
Mar 05, 2008 7.955 8.091 7.926 8.055 494,007 +0.35(+4.59%)
Mar 04, 2008 7.548 7.731 7.537 7.702 903,162 +0.07(+0.93%)
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.