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

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.434 9.471 9.302 9.434 648,127 -0.11(-1.20%)
Jul 29, 2010 9.669 9.687 9.471 9.549 214,053 +0.16(+1.73%)
Jul 28, 2010 9.465 9.489 9.386 9.386 228,168 -0.26(-2.68%)
Jul 27, 2010 9.717 9.729 9.573 9.645 181,654 -0.04(-0.44%)
Jul 26, 2010 9.501 9.705 9.471 9.687 463,380 +0.61(+6.70%)
Jul 23, 2010 8.875 9.091 8.856 9.079 196,685 +0.20(+2.31%)
Jul 22, 2010 8.748 8.893 8.742 8.875 150,684 +0.36(+4.17%)
Jul 21, 2010 8.622 8.634 8.495 8.519 121,221 -0.13(-1.53%)
Jul 20, 2010 8.435 8.652 8.411 8.652 525,594 +0.10(+1.13%)
Jul 19, 2010 8.543 8.580 8.459 8.555 88,411 +0.02(+0.21%)
Jul 16, 2010 8.537 8.676 8.518 8.537 301,031 -0.27(-3.08%)
Jul 15, 2010 8.724 8.844 8.646 8.808 115,180 +0.11(+1.32%)
Jul 14, 2010 8.628 8.724 8.599 8.694 96,813 +0.04(+0.42%)
Jul 13, 2010 8.586 8.670 8.549 8.658 104,748 +0.28(+3.38%)
Jul 12, 2010 8.315 8.543 8.315 8.375 83,004 +0.05(+0.58%)
Jul 09, 2010 8.327 8.351 8.291 8.327 114,526 -0.04(-0.50%)
Jul 08, 2010 8.254 8.387 8.242 8.369 143,602 +0.19(+2.36%)
Jul 07, 2010 8.032 8.200 8.032 8.176 102,522 +0.10(+1.19%)
Jul 06, 2010 8.212 8.212 8.014 8.080 117,156 +0.13(+1.59%)
Jul 02, 2010 7.953 7.996 7.905 7.953 102,635 -0.02(-0.30%)
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.