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

Pearson Plc ADR (NY: PSO )

12.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2008 7.560 7.696 7.554 7.554 511,970 +0.00(+0.00%)
Jul 30, 2008 7.537 7.583 7.478 7.554 527,019 +0.19(+2.64%)
Jul 29, 2008 7.360 7.413 7.307 7.360 284,506 +0.23(+3.22%)
Jul 28, 2008 7.148 7.213 7.095 7.130 305,037 +0.06(+0.92%)
Jul 25, 2008 7.030 7.083 6.953 7.065 341,484 +0.07(+1.01%)
Jul 24, 2008 7.006 7.024 6.942 6.995 202,583 -0.04(-0.59%)
Jul 23, 2008 7.024 7.083 6.989 7.036 377,762 +0.05(+0.67%)
Jul 22, 2008 6.835 7.012 6.812 6.989 311,781 -0.08(-1.08%)
Jul 21, 2008 7.101 7.112 7.036 7.065 227,029 -0.11(-1.56%)
Jul 18, 2008 7.236 7.236 7.071 7.177 663,991 -0.09(-1.30%)
Jul 17, 2008 7.283 7.319 7.136 7.271 449,005 +0.12(+1.73%)
Jul 16, 2008 6.894 7.148 6.894 7.148 301,020 +0.38(+5.66%)
Jul 15, 2008 6.747 6.830 6.670 6.765 313,625 -0.02(-0.35%)
Jul 14, 2008 6.883 6.894 6.777 6.788 810,981 -0.17(-2.46%)
Jul 11, 2008 7.006 7.065 6.894 6.959 240,814 -0.22(-3.12%)
Jul 10, 2008 7.130 7.190 7.101 7.183 381,770 +0.06(+0.83%)
Jul 09, 2008 7.165 7.254 7.112 7.124 495,091 +0.08(+1.17%)
Jul 08, 2008 6.936 7.053 6.894 7.042 504,459 +0.07(+1.01%)
Jul 07, 2008 7.024 7.053 6.924 6.971 347,777 -0.01(-0.08%)
Jul 04, 2008 7.036 7.036 6.942 6.977 289,018 +0.00(+0.00%)
Jul 03, 2008 7.036 7.036 6.942 6.977 289,018 +0.15(+2.25%)
Jul 02, 2008 6.953 7.000 6.806 6.824 413,676 -0.19(-2.69%)
Jul 01, 2008 6.965 7.065 6.912 7.012 390,220 -0.21(-2.86%)
Jun 30, 2008 7.218 7.289 7.218 7.218 233,232 +0.03(+0.41%)
Jun 27, 2008 7.177 7.248 7.148 7.189 285,231 +0.05(+0.66%)
Jun 26, 2008 7.248 7.248 7.130 7.142 412,069 -0.18(-2.49%)
Jun 25, 2008 7.254 7.366 7.195 7.325 304,022 +0.09(+1.22%)
Jun 24, 2008 7.165 7.271 7.142 7.236 1,150,814 +0.02(+0.24%)
Jun 23, 2008 7.224 7.266 7.207 7.218 592,257 -0.08(-1.13%)
Jun 20, 2008 7.325 7.336 7.230 7.301 258,837 -0.11(-1.43%)
Jun 19, 2008 7.425 7.442 7.366 7.407 489,856 -0.08(-1.02%)
Jun 18, 2008 7.472 7.501 7.436 7.484 624,882 -0.12(-1.55%)
Jun 17, 2008 7.643 7.666 7.566 7.601 1,214,070 -0.04(-0.54%)
Jun 16, 2008 7.537 7.655 7.537 7.643 812,191 +0.05(+0.70%)
Jun 13, 2008 7.537 7.601 7.513 7.590 1,572,219 +0.13(+1.74%)
Jun 12, 2008 7.484 7.519 7.442 7.460 802,467 +0.00(+0.00%)
Jun 11, 2008 7.460 7.513 7.442 7.460 495,695 -0.26(-3.36%)
Jun 10, 2008 7.684 7.719 7.548 7.719 1,520,400 +0.13(+1.71%)
Jun 09, 2008 7.625 7.685 7.525 7.590 1,630,309 -0.11(-1.38%)
Jun 06, 2008 7.843 7.843 7.672 7.696 927,511 -0.22(-2.83%)
Jun 05, 2008 7.808 7.926 7.808 7.920 284,034 +0.15(+1.97%)
Jun 04, 2008 7.731 7.802 7.719 7.766 279,427 +0.03(+0.38%)
Jun 03, 2008 7.625 7.825 7.625 7.737 186,982 +0.01(+0.08%)
Jun 02, 2008 7.784 7.790 7.672 7.731 270,877 -0.24(-3.03%)
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%)
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.