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 30, 2010 9.433 9.469 9.301 9.433 648,227 -0.11(-1.20%)
Jul 29, 2010 9.668 9.686 9.469 9.547 214,086 +0.16(+1.73%)
Jul 28, 2010 9.463 9.487 9.385 9.385 228,203 -0.26(-2.68%)
Jul 27, 2010 9.716 9.728 9.571 9.644 181,682 -0.04(-0.44%)
Jul 26, 2010 9.499 9.704 9.469 9.686 463,452 +0.61(+6.70%)
Jul 23, 2010 8.873 9.090 8.855 9.078 196,715 +0.20(+2.31%)
Jul 22, 2010 8.747 8.891 8.741 8.873 150,707 +0.36(+4.17%)
Jul 21, 2010 8.620 8.632 8.494 8.518 121,239 -0.13(-1.53%)
Jul 20, 2010 8.434 8.650 8.410 8.650 525,675 +0.10(+1.13%)
Jul 19, 2010 8.542 8.578 8.458 8.554 88,424 +0.02(+0.21%)
Jul 16, 2010 8.536 8.675 8.516 8.536 301,078 -0.27(-3.08%)
Jul 15, 2010 8.723 8.843 8.644 8.807 115,198 +0.11(+1.32%)
Jul 14, 2010 8.626 8.723 8.598 8.693 96,828 +0.04(+0.42%)
Jul 13, 2010 8.584 8.669 8.548 8.656 104,764 +0.28(+3.38%)
Jul 12, 2010 8.313 8.542 8.313 8.374 83,017 +0.05(+0.58%)
Jul 09, 2010 8.325 8.349 8.289 8.325 114,543 -0.04(-0.50%)
Jul 08, 2010 8.253 8.386 8.241 8.368 143,624 +0.19(+2.36%)
Jul 07, 2010 8.030 8.199 8.030 8.175 102,538 +0.10(+1.19%)
Jul 06, 2010 8.211 8.211 8.012 8.079 117,175 +0.13(+1.59%)
Jul 02, 2010 7.952 7.994 7.904 7.952 102,651 -0.02(-0.30%)
Jul 01, 2010 7.982 8.024 7.898 7.976 214,987 +0.06(+0.76%)
Jun 30, 2010 7.994 8.067 7.910 7.916 132,987 -0.17(-2.08%)
Jun 29, 2010 8.205 8.211 8.030 8.085 779,061 -0.28(-3.31%)
Jun 25, 2010 8.361 8.428 8.307 8.361 251,920 -0.04(-0.43%)
Jun 24, 2010 8.458 8.476 8.361 8.398 240,408 -0.07(-0.85%)
Jun 23, 2010 8.512 8.530 8.434 8.470 230,999 +0.04(+0.50%)
Jun 22, 2010 8.596 8.624 8.428 8.428 108,739 -0.12(-1.41%)
Jun 21, 2010 8.644 8.681 8.506 8.548 202,382 -0.03(-0.35%)
Jun 18, 2010 8.578 8.608 8.530 8.578 85,858 -0.02(-0.28%)
Jun 17, 2010 8.572 8.602 8.518 8.602 132,085 +0.09(+1.06%)
Jun 16, 2010 8.518 8.566 8.482 8.512 291,800 -0.01(-0.07%)
Jun 15, 2010 8.434 8.524 8.386 8.518 259,392 +0.19(+2.31%)
Jun 14, 2010 8.422 8.452 8.295 8.325 210,925 +0.05(+0.66%)
Jun 11, 2010 8.175 8.277 8.163 8.271 245,450 -0.05(-0.58%)
Jun 10, 2010 8.301 8.349 8.229 8.319 338,611 +0.28(+3.52%)
Jun 09, 2010 8.109 8.199 8.018 8.036 249,181 +0.10(+1.29%)
Jun 08, 2010 7.886 7.934 7.802 7.934 209,591 -0.02(-0.30%)
Jun 07, 2010 8.097 8.139 7.952 7.958 122,980 -0.21(-2.58%)
Jun 04, 2010 8.169 8.325 8.139 8.169 164,480 -0.31(-3.69%)
Jun 03, 2010 8.488 8.518 8.398 8.482 171,793 +0.01(+0.14%)
Jun 02, 2010 8.343 8.488 8.265 8.470 184,443 +0.24(+2.93%)
Jun 01, 2010 8.259 8.434 8.229 8.229 288,366 -0.05(-0.65%)
May 28, 2010 8.283 8.428 8.259 8.283 236,807 -0.10(-1.15%)
May 27, 2010 8.241 8.380 8.217 8.380 185,042 +0.33(+4.11%)
May 26, 2010 8.157 8.247 8.042 8.048 229,781 +0.14(+1.83%)
May 25, 2010 7.958 8.109 7.898 7.904 1,198,510 -0.19(-2.31%)
May 24, 2010 8.157 8.217 8.091 8.091 196,975 -0.16(-1.97%)
May 21, 2010 8.054 8.277 8.030 8.253 255,355 +0.11(+1.41%)
May 20, 2010 8.103 8.277 8.085 8.139 307,075 -0.37(-4.32%)
May 19, 2010 8.440 8.518 8.355 8.506 365,671 -0.01(-0.07%)
May 18, 2010 8.765 8.789 8.488 8.512 274,525 -0.19(-2.15%)
May 17, 2010 8.687 8.717 8.488 8.699 569,175 -0.01(-0.07%)
May 14, 2010 8.705 8.801 8.626 8.705 1,310,948 -0.07(-0.75%)
May 13, 2010 8.837 8.933 8.771 8.771 160,339 -0.23(-2.61%)
May 12, 2010 9.006 9.054 8.982 9.006 241,187 +0.13(+1.42%)
May 11, 2010 8.933 8.976 8.849 8.879 683,489 +0.02(+0.20%)
May 10, 2010 8.825 8.873 8.801 8.861 2,250,028 +0.42(+4.99%)
May 07, 2010 8.578 8.669 8.331 8.440 2,086,301 -0.17(-1.96%)
May 06, 2010 8.988 9.042 8.295 8.608 412,912 -0.34(-3.77%)
May 05, 2010 9.048 9.120 8.933 8.945 445,863 -0.40(-4.31%)
May 04, 2010 9.433 9.433 9.307 9.349 309,407 -0.47(-4.78%)
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.