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 (-1.10%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2009 6.795 6.884 6.742 6.831 668,715 +0.15(+2.29%)
Jul 30, 2009 6.583 6.730 6.571 6.677 256,930 +0.09(+1.34%)
Jul 29, 2009 6.654 6.660 6.560 6.589 224,983 -0.01(-0.09%)
Jul 28, 2009 6.571 6.607 6.518 6.595 372,592 -0.05(-0.80%)
Jul 27, 2009 6.624 6.683 6.542 6.648 604,249 +0.70(+11.79%)
Jul 24, 2009 5.941 5.964 5.876 5.947 438,483 -0.21(-3.35%)
Jul 23, 2009 6.035 6.153 6.029 6.153 279,182 +0.02(+0.38%)
Jul 22, 2009 6.041 6.182 6.041 6.129 221,206 +0.12(+1.96%)
Jul 21, 2009 6.070 6.094 5.988 6.011 246,673 -0.06(-0.97%)
Jul 20, 2009 6.017 6.070 5.982 6.070 118,460 +0.11(+1.88%)
Jul 17, 2009 5.952 5.982 5.911 5.958 110,018 -0.04(-0.69%)
Jul 16, 2009 5.952 6.029 5.947 6.000 99,639 -0.01(-0.10%)
Jul 15, 2009 5.894 6.011 5.888 6.006 239,014 +0.16(+2.72%)
Jul 14, 2009 5.840 5.879 5.829 5.846 194,063 +0.05(+0.92%)
Jul 13, 2009 5.717 5.805 5.711 5.793 386,435 +0.13(+2.29%)
Jul 10, 2009 5.681 5.728 5.617 5.664 410,049 -0.02(-0.41%)
Jul 09, 2009 5.664 5.705 5.628 5.687 398,439 +0.16(+2.88%)
Jul 08, 2009 5.552 5.575 5.475 5.528 321,457 -0.08(-1.37%)
Jul 07, 2009 5.622 5.652 5.587 5.605 521,576 -0.06(-1.14%)
Jul 06, 2009 5.617 5.681 5.605 5.670 321,448 -0.01(-0.21%)
Jul 02, 2009 5.693 5.799 5.670 5.681 394,216 -0.17(-2.82%)
Jul 01, 2009 5.870 5.899 5.846 5.846 311,525 -0.11(-1.88%)
Jun 30, 2009 5.976 5.988 5.911 5.958 745,209 +0.06(+1.00%)
Jun 29, 2009 5.941 5.952 5.888 5.899 364,020 -0.06(-0.99%)
Jun 26, 2009 5.964 6.000 5.923 5.958 368,169 -0.04(-0.59%)
Jun 25, 2009 5.899 6.011 5.888 5.994 478,776 +0.04(+0.59%)
Jun 24, 2009 6.029 6.165 5.911 5.958 397,265 -0.03(-0.49%)
Jun 23, 2009 5.958 6.006 5.917 5.988 579,477 +0.23(+3.99%)
Jun 22, 2009 5.864 5.888 5.746 5.758 2,079,093 -0.18(-2.98%)
Jun 19, 2009 5.994 6.000 5.905 5.935 251,945 +0.09(+1.61%)
Jun 18, 2009 5.811 5.876 5.776 5.840 365,220 -0.09(-1.59%)
Jun 17, 2009 5.905 5.970 5.882 5.935 349,187 +0.06(+1.10%)
Jun 16, 2009 5.970 5.976 5.852 5.870 458,821 +0.06(+1.01%)
Jun 15, 2009 5.882 5.882 5.770 5.811 237,214 -0.16(-2.67%)
Jun 12, 2009 5.947 5.976 5.917 5.970 203,142 -0.04(-0.59%)
Jun 11, 2009 5.982 6.064 5.964 6.006 491,036 -0.01(-0.20%)
Jun 10, 2009 6.106 6.117 5.952 6.017 1,611,201 -0.03(-0.49%)
Jun 09, 2009 6.006 6.075 5.976 6.047 305,432 -0.06(-0.97%)
Jun 08, 2009 6.029 6.141 6.011 6.106 1,193,038 +0.05(+0.88%)
Jun 05, 2009 6.094 6.100 6.029 6.053 1,119,935 -0.03(-0.48%)
Jun 04, 2009 6.076 6.112 6.000 6.082 1,779,974 -0.17(-2.73%)
Jun 03, 2009 6.294 6.306 6.188 6.253 651,650 -0.20(-3.11%)
Jun 02, 2009 6.459 6.483 6.394 6.453 836,054 -0.01(-0.09%)
Jun 01, 2009 6.442 6.506 6.430 6.459 500,346 +0.15(+2.33%)
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%)
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.