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

Pearson Plc ADR (NY: PSO )

12.03 +0.08 (+0.67%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2007 8.852 8.852 8.781 8.799 6,138,757 +0.02(+0.27%)
Aug 30, 2007 8.775 8.882 8.758 8.776 2,099,926 -0.05(-0.53%)
Aug 29, 2007 8.681 8.829 8.658 8.823 142,019 +0.24(+2.75%)
Aug 28, 2007 8.734 8.770 8.575 8.587 359,715 -0.22(-2.54%)
Aug 27, 2007 8.793 8.840 8.781 8.811 312,376 -0.03(-0.33%)
Aug 24, 2007 8.852 8.870 8.817 8.840 3,313,798 +0.00(+0.00%)
Aug 23, 2007 8.864 8.899 8.675 8.840 4,659,679 +0.01(+0.07%)
Aug 22, 2007 8.799 8.917 8.758 8.834 2,318,641 +0.04(+0.40%)
Aug 21, 2007 8.669 8.823 8.669 8.799 135,402 +0.06(+0.74%)
Aug 20, 2007 8.799 8.840 8.646 8.734 119,792 -0.07(-0.80%)
Aug 17, 2007 8.829 8.917 8.669 8.805 201,407 +0.11(+1.22%)
Aug 16, 2007 8.711 8.764 8.451 8.699 337,148 -0.06(-0.74%)
Aug 15, 2007 8.911 9.017 8.711 8.764 426,399 -0.27(-3.00%)
Aug 14, 2007 9.271 9.271 9.011 9.035 123,864 -0.06(-0.71%)
Aug 13, 2007 9.147 9.182 9.094 9.100 260,624 +0.01(+0.13%)
Aug 10, 2007 9.029 9.153 8.982 9.088 238,736 -0.02(-0.19%)
Aug 09, 2007 9.223 9.300 9.106 9.106 520,230 -0.51(-5.27%)
Aug 08, 2007 9.636 9.683 9.559 9.612 377,362 -0.13(-1.33%)
Aug 07, 2007 9.601 9.795 9.589 9.742 245,862 +0.01(+0.06%)
Aug 06, 2007 9.559 9.777 9.559 9.736 278,779 +0.17(+1.79%)
Aug 03, 2007 9.612 9.636 9.559 9.565 238,227 -0.04(-0.43%)
Aug 02, 2007 9.583 9.642 9.536 9.606 237,548 +0.08(+0.80%)
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.