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

Pearson Plc ADR (NY: PSO )

12.66 +0.16 (+1.32%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 8, 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 (%)
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%)
May 01, 2008 7.685 7.833 7.632 7.803 270,560 +0.04(+0.53%)
Apr 30, 2008 7.709 7.779 7.679 7.762 672,355 +0.18(+2.33%)
Apr 29, 2008 7.473 7.591 7.473 7.585 503,658 -0.15(-1.91%)
Apr 28, 2008 7.762 7.803 7.732 7.732 493,425 -0.13(-1.65%)
Apr 25, 2008 7.809 7.862 7.768 7.862 418,376 +0.04(+0.45%)
Apr 24, 2008 7.797 7.856 7.667 7.827 280,856 +0.05(+0.61%)
Apr 23, 2008 7.691 7.815 7.679 7.779 315,849 +0.01(+0.15%)
Apr 22, 2008 7.744 7.815 7.703 7.768 270,967 -0.04(-0.45%)
Apr 21, 2008 7.815 7.821 7.738 7.803 325,215 -0.11(-1.41%)
Apr 18, 2008 7.844 7.915 7.844 7.915 253,808 +0.19(+2.52%)
Apr 17, 2008 7.679 7.721 7.626 7.721 548,141 -0.03(-0.38%)
Apr 16, 2008 7.691 7.774 7.667 7.750 712,953 +0.13(+1.70%)
Apr 15, 2008 7.756 7.756 7.550 7.620 459,192 -0.09(-1.15%)
Apr 14, 2008 7.732 7.756 7.685 7.709 137,467 +0.04(+0.46%)
Apr 11, 2008 7.726 7.750 7.650 7.673 210,484 -0.12(-1.59%)
Apr 10, 2008 7.732 7.836 7.691 7.797 306,785 -0.01(-0.08%)
Apr 09, 2008 7.939 7.939 7.786 7.803 246,541 -0.24(-3.00%)
Apr 08, 2008 8.121 8.121 7.992 8.045 413,503 -0.19(-2.29%)
Apr 07, 2008 8.275 8.292 8.221 8.233 104,097 -0.02(-0.21%)
Apr 04, 2008 8.174 8.275 8.168 8.251 355,813 +0.00(+0.00%)
Apr 03, 2008 8.121 8.298 8.110 8.251 303,552 +0.03(+0.36%)
Apr 02, 2008 8.269 8.363 8.221 8.221 171,352 +0.02(+0.22%)
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.