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

Pearson Plc ADR (NY: PSO )

12.53 -0.14 (-1.14%)
Streaming Delayed Price Updated: 12:58 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 (%)
May 29, 2009 6.259 6.312 6.205 6.312 374,148 -0.01(-0.09%)
May 28, 2009 6.271 6.341 6.218 6.318 371,467 +0.04(+0.66%)
May 27, 2009 6.312 6.377 6.271 6.277 356,631 -0.06(-1.02%)
May 26, 2009 6.176 6.359 6.176 6.341 739,555 +0.22(+3.56%)
May 22, 2009 6.171 6.206 6.123 6.123 683,884 -0.18(-2.90%)
May 21, 2009 6.229 6.324 6.200 6.306 576,972 -0.20(-3.08%)
May 20, 2009 6.471 6.583 6.471 6.506 708,913 -0.01(-0.09%)
May 19, 2009 6.465 6.577 6.442 6.512 535,338 +0.06(+1.01%)
May 18, 2009 6.300 6.453 6.253 6.448 1,345,174 +0.19(+3.11%)
May 15, 2009 6.265 6.288 6.201 6.253 3,433,392 -0.01(-0.09%)
May 14, 2009 6.159 6.300 6.147 6.259 723,429 +0.22(+3.71%)
May 13, 2009 6.117 6.135 6.029 6.035 481,900 -0.24(-3.76%)
May 12, 2009 6.294 6.305 6.194 6.271 187,803 +0.04(+0.57%)
May 11, 2009 6.247 6.288 6.206 6.235 431,384 -0.20(-3.11%)
May 08, 2009 6.359 6.483 6.318 6.436 471,104 +0.07(+1.11%)
May 07, 2009 6.495 6.542 6.318 6.365 405,396 -0.12(-1.82%)
May 06, 2009 6.424 6.483 6.365 6.483 423,112 +0.08(+1.20%)
May 05, 2009 6.394 6.418 6.341 6.406 263,682 +0.03(+0.46%)
May 04, 2009 6.100 6.377 6.100 6.377 211,611 +0.15(+2.46%)
May 01, 2009 6.153 6.224 6.100 6.224 491,643 +0.12(+1.93%)
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%)
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.