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

Pearson Plc ADR (NY: PSO )

12.25 -0.14 (-1.13%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 30, 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, 2009 6.794 6.883 6.741 6.830 668,819 +0.15(+2.29%)
Jul 30, 2009 6.582 6.729 6.570 6.676 256,970 +0.09(+1.34%)
Jul 29, 2009 6.653 6.659 6.558 6.588 225,018 -0.01(-0.09%)
Jul 28, 2009 6.570 6.606 6.517 6.594 372,650 -0.05(-0.80%)
Jul 27, 2009 6.623 6.682 6.541 6.647 604,343 +0.70(+11.79%)
Jul 24, 2009 5.940 5.963 5.875 5.946 438,551 -0.21(-3.35%)
Jul 23, 2009 6.034 6.152 6.028 6.152 279,225 +0.02(+0.38%)
Jul 22, 2009 6.040 6.181 6.040 6.128 221,240 +0.12(+1.96%)
Jul 21, 2009 6.069 6.093 5.987 6.010 246,711 -0.06(-0.97%)
Jul 20, 2009 6.016 6.069 5.981 6.069 118,478 +0.11(+1.88%)
Jul 17, 2009 5.952 5.981 5.910 5.957 110,035 -0.04(-0.69%)
Jul 16, 2009 5.952 6.028 5.946 5.999 99,655 -0.01(-0.10%)
Jul 15, 2009 5.893 6.010 5.887 6.005 239,051 +0.16(+2.72%)
Jul 14, 2009 5.840 5.878 5.828 5.845 194,093 +0.05(+0.92%)
Jul 13, 2009 5.716 5.804 5.710 5.792 386,495 +0.13(+2.29%)
Jul 10, 2009 5.680 5.728 5.616 5.663 410,112 -0.02(-0.41%)
Jul 09, 2009 5.663 5.705 5.627 5.686 398,501 +0.16(+2.88%)
Jul 08, 2009 5.551 5.574 5.474 5.527 321,506 -0.08(-1.37%)
Jul 07, 2009 5.622 5.651 5.586 5.604 521,657 -0.06(-1.14%)
Jul 06, 2009 5.616 5.680 5.604 5.669 321,498 -0.01(-0.21%)
Jul 02, 2009 5.692 5.798 5.669 5.680 394,277 -0.16(-2.82%)
Jul 01, 2009 5.869 5.899 5.845 5.845 311,574 -0.11(-1.88%)
Jun 30, 2009 5.975 5.987 5.910 5.957 745,324 +0.06(+1.00%)
Jun 29, 2009 5.940 5.952 5.887 5.899 364,077 -0.06(-0.99%)
Jun 26, 2009 5.963 5.999 5.922 5.957 368,226 -0.04(-0.59%)
Jun 25, 2009 5.899 6.010 5.887 5.993 478,851 +0.04(+0.59%)
Jun 24, 2009 6.028 6.164 5.910 5.957 397,327 -0.03(-0.49%)
Jun 23, 2009 5.957 6.005 5.916 5.987 579,566 +0.23(+3.99%)
Jun 22, 2009 5.863 5.887 5.745 5.757 2,079,416 -0.18(-2.98%)
Jun 19, 2009 5.993 5.999 5.904 5.934 251,984 +0.09(+1.61%)
Jun 18, 2009 5.810 5.875 5.775 5.840 365,276 -0.09(-1.59%)
Jun 17, 2009 5.904 5.969 5.881 5.934 349,241 +0.06(+1.10%)
Jun 16, 2009 5.969 5.975 5.851 5.869 458,892 +0.06(+1.01%)
Jun 15, 2009 5.881 5.881 5.769 5.810 237,250 -0.16(-2.67%)
Jun 12, 2009 5.946 5.975 5.916 5.969 203,174 -0.04(-0.59%)
Jun 11, 2009 5.981 6.064 5.963 6.005 491,112 -0.01(-0.20%)
Jun 10, 2009 6.105 6.117 5.952 6.016 1,611,451 -0.03(-0.49%)
Jun 09, 2009 6.005 6.075 5.975 6.046 305,480 -0.06(-0.97%)
Jun 08, 2009 6.028 6.140 6.010 6.105 1,193,223 +0.05(+0.88%)
Jun 05, 2009 6.093 6.099 6.028 6.052 1,120,108 -0.03(-0.48%)
Jun 04, 2009 6.075 6.111 5.999 6.081 1,780,250 -0.17(-2.73%)
Jun 03, 2009 6.293 6.305 6.187 6.252 651,752 -0.20(-3.11%)
Jun 02, 2009 6.458 6.482 6.394 6.452 836,184 -0.01(-0.09%)
Jun 01, 2009 6.441 6.505 6.429 6.458 500,423 +0.15(+2.33%)
May 29, 2009 6.258 6.311 6.204 6.311 374,206 -0.01(-0.09%)
May 28, 2009 6.270 6.340 6.217 6.317 371,525 +0.04(+0.66%)
May 27, 2009 6.311 6.376 6.270 6.276 356,686 -0.06(-1.02%)
May 26, 2009 6.175 6.358 6.175 6.340 739,670 +0.22(+3.56%)
May 22, 2009 6.170 6.205 6.122 6.122 683,990 -0.18(-2.90%)
May 21, 2009 6.229 6.323 6.199 6.305 577,062 -0.20(-3.08%)
May 20, 2009 6.470 6.582 6.470 6.505 709,023 -0.01(-0.09%)
May 19, 2009 6.464 6.576 6.441 6.511 535,421 +0.06(+1.01%)
May 18, 2009 6.299 6.452 6.252 6.447 1,345,383 +0.19(+3.11%)
May 15, 2009 6.264 6.287 6.200 6.252 3,433,924 -0.01(-0.09%)
May 14, 2009 6.158 6.299 6.146 6.258 723,541 +0.22(+3.71%)
May 13, 2009 6.117 6.134 6.028 6.034 481,975 -0.24(-3.76%)
May 12, 2009 6.293 6.304 6.193 6.270 187,833 +0.04(+0.57%)
May 11, 2009 6.246 6.287 6.205 6.234 431,451 -0.20(-3.11%)
May 08, 2009 6.358 6.482 6.317 6.435 471,177 +0.07(+1.11%)
May 07, 2009 6.494 6.541 6.317 6.364 405,459 -0.12(-1.82%)
May 06, 2009 6.423 6.482 6.364 6.482 423,178 +0.08(+1.20%)
May 05, 2009 6.394 6.417 6.340 6.405 263,722 +0.03(+0.46%)
May 04, 2009 6.099 6.376 6.099 6.376 211,644 +0.15(+2.46%)
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.