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

Pearson Plc ADR (NY: PSO )

12.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2016 8.935 8.998 8.915 8.975 362,315 +0.06(+0.71%)
Aug 30, 2016 8.904 8.951 8.889 8.912 438,927 +0.02(+0.27%)
Aug 29, 2016 8.880 8.896 8.872 8.888 229,933 -0.02(-0.27%)
Aug 26, 2016 9.014 9.109 8.864 8.912 461,296 -0.02(-0.18%)
Aug 25, 2016 8.927 8.983 8.912 8.927 261,895 -0.05(-0.53%)
Aug 24, 2016 9.038 9.085 8.959 8.975 244,502 -0.06(-0.70%)
Aug 23, 2016 9.077 9.109 9.026 9.038 428,211 +0.02(+0.18%)
Aug 22, 2016 9.006 9.054 8.983 9.022 301,230 +0.05(+0.53%)
Aug 19, 2016 8.896 8.983 8.888 8.975 501,379 +0.02(+0.26%)
Aug 18, 2016 8.935 8.975 8.876 8.951 350,731 +0.00(+0.00%)
Aug 17, 2016 8.904 8.967 8.856 8.951 368,925 +0.00(+0.06%)
Aug 16, 2016 8.938 8.977 8.907 8.946 519,831 +0.01(+0.09%)
Aug 15, 2016 8.923 8.954 8.911 8.938 415,832 +0.01(+0.09%)
Aug 12, 2016 8.985 9.016 8.911 8.931 364,517 +0.02(+0.26%)
Aug 11, 2016 8.861 8.923 8.861 8.907 360,237 +0.03(+0.35%)
Aug 10, 2016 8.892 8.954 8.845 8.876 942,010 -0.05(-0.52%)
Aug 09, 2016 8.869 8.977 8.861 8.923 296,482 -0.06(-0.69%)
Aug 08, 2016 8.977 9.016 8.954 8.985 299,946 +0.07(+0.78%)
Aug 05, 2016 8.876 8.946 8.876 8.915 410,496 -0.14(-1.54%)
Aug 04, 2016 9.109 9.128 9.039 9.054 466,448 -0.03(-0.34%)
Aug 03, 2016 9.047 9.132 9.031 9.085 468,328 -0.02(-0.25%)
Aug 02, 2016 9.140 9.140 9.062 9.109 512,368 +0.13(+1.47%)
Aug 01, 2016 8.954 9.085 8.900 8.977 539,707 -0.07(-0.77%)
Jul 29, 2016 8.784 9.097 8.784 9.047 1,172,131 -0.84(-8.53%)
Jul 28, 2016 9.944 9.960 9.875 9.890 291,256 -0.02(-0.23%)
Jul 27, 2016 9.960 9.983 9.852 9.913 417,221 +0.06(+0.63%)
Jul 26, 2016 9.867 9.913 9.821 9.852 322,584 -0.05(-0.55%)
Jul 25, 2016 9.867 9.937 9.852 9.906 384,070 +0.05(+0.55%)
Jul 22, 2016 9.859 9.890 9.836 9.852 248,489 -0.01(-0.08%)
Jul 21, 2016 9.906 9.952 9.828 9.859 333,053 -0.02(-0.23%)
Jul 20, 2016 9.859 9.913 9.821 9.883 285,067 +0.05(+0.55%)
Jul 19, 2016 9.875 9.875 9.805 9.828 280,641 -0.05(-0.47%)
Jul 18, 2016 9.852 9.951 9.844 9.875 507,194 +0.00(+0.00%)
Jul 15, 2016 9.898 9.913 9.827 9.875 277,284 -0.02(-0.16%)
Jul 14, 2016 9.859 9.906 9.840 9.890 507,687 -0.01(-0.08%)
Jul 13, 2016 9.929 9.983 9.875 9.898 433,690 -0.04(-0.39%)
Jul 12, 2016 9.852 9.991 9.797 9.937 592,827 +0.20(+2.07%)
Jul 11, 2016 9.643 9.766 9.643 9.735 415,508 +0.22(+2.36%)
Jul 08, 2016 9.465 9.573 9.488 9.511 770,030 +0.02(+0.24%)
Jul 07, 2016 9.588 9.635 9.395 9.488 1,181,673 -0.17(-1.76%)
Jul 06, 2016 9.635 9.666 9.511 9.658 571,792 -0.16(-1.65%)
Jul 05, 2016 9.782 9.852 9.728 9.821 460,721 -0.22(-2.23%)
Jul 01, 2016 10.04 10.04 10.04 10.04 442,443 -0.01(-0.08%)
Jun 30, 2016 9.898 10.05 9.828 10.05 624,207 +0.15(+1.48%)
Jun 29, 2016 9.790 9.999 9.782 9.906 644,896 +0.43(+4.58%)
Jun 28, 2016 9.426 9.480 9.364 9.472 413,879 +0.27(+2.94%)
Jun 27, 2016 9.302 9.325 9.132 9.201 689,375 -0.30(-3.18%)
Jun 24, 2016 9.643 9.844 9.496 9.503 1,392,449 -0.71(-6.97%)
Jun 23, 2016 10.19 10.22 10.04 10.22 761,581 +0.27(+2.72%)
Jun 22, 2016 9.999 10.06 9.921 9.944 712,122 +0.15(+1.58%)
Jun 21, 2016 9.751 9.898 9.697 9.790 850,363 +0.19(+1.93%)
Jun 20, 2016 9.697 9.720 9.596 9.604 820,256 +0.44(+4.81%)
Jun 17, 2016 9.039 9.201 9.023 9.163 1,089,715 +0.24(+2.69%)
Jun 16, 2016 8.753 8.954 8.671 8.923 527,402 +0.05(+0.52%)
Jun 15, 2016 8.745 8.969 8.745 8.876 558,426 +0.22(+2.59%)
Jun 14, 2016 8.799 8.849 8.590 8.652 590,576 -0.09(-1.06%)
Jun 13, 2016 8.784 8.884 8.714 8.745 672,099 -0.05(-0.53%)
Jun 10, 2016 8.869 8.884 8.737 8.791 482,527 -0.40(-4.38%)
Jun 09, 2016 9.287 9.290 9.147 9.194 593,280 -0.32(-3.34%)
Jun 08, 2016 9.573 9.581 9.480 9.511 292,445 -0.06(-0.65%)
Jun 07, 2016 9.588 9.627 9.557 9.573 253,353 +0.05(+0.57%)
Jun 06, 2016 9.465 9.550 9.457 9.519 278,987 +0.09(+0.99%)
Jun 03, 2016 9.441 9.453 9.333 9.426 279,448 -0.10(-1.06%)
Jun 02, 2016 9.465 9.527 9.449 9.527 293,361 +0.07(+0.74%)
Jun 01, 2016 9.333 9.461 9.325 9.457 304,294 +0.07(+0.74%)
May 31, 2016 9.488 9.511 9.341 9.387 458,426 +0.04(+0.41%)
May 27, 2016 9.318 9.349 9.349 9.349 215,019 +0.02(+0.25%)
May 26, 2016 9.372 9.379 9.302 9.325 271,915 -0.03(-0.33%)
May 25, 2016 9.310 9.376 9.302 9.356 373,580 +0.14(+1.51%)
May 24, 2016 9.140 9.217 9.124 9.217 391,124 +0.16(+1.79%)
May 23, 2016 9.047 9.109 9.047 9.054 319,647 -0.08(-0.85%)
May 20, 2016 9.132 9.171 9.093 9.132 519,213 +0.05(+0.60%)
May 19, 2016 9.101 9.124 9.023 9.078 373,482 -0.04(-0.42%)
May 18, 2016 9.140 9.217 9.054 9.116 652,885 +0.05(+0.51%)
May 17, 2016 9.116 9.155 9.054 9.070 549,570 +0.07(+0.77%)
May 16, 2016 8.923 9.023 8.915 9.000 578,095 +0.09(+1.04%)
May 13, 2016 8.938 9.000 8.900 8.907 312,181 -0.12(-1.37%)
May 12, 2016 9.085 9.124 8.977 9.031 586,883 +0.04(+0.43%)
May 11, 2016 9.031 9.047 8.948 8.993 244,629 -0.04(-0.43%)
May 10, 2016 8.993 9.085 8.977 9.031 314,070 +0.04(+0.43%)
May 09, 2016 9.109 9.124 8.985 8.993 322,831 -0.18(-1.94%)
May 06, 2016 9.023 9.178 9.023 9.171 384,375 +0.21(+2.33%)
May 05, 2016 8.907 9.016 8.884 8.962 420,246 +0.17(+1.94%)
May 04, 2016 8.799 8.853 8.760 8.791 287,110 -0.13(-1.47%)
May 03, 2016 8.946 8.985 8.884 8.923 415,163 -0.22(-2.37%)
May 02, 2016 9.116 9.155 9.069 9.140 357,005 +0.05(+0.60%)
Apr 29, 2016 9.124 9.163 9.062 9.085 374,505 -0.02(-0.25%)
Apr 28, 2016 9.016 9.209 9.016 9.109 318,130 +0.01(+0.08%)
Apr 27, 2016 9.062 9.116 9.031 9.101 488,680 +0.00(+0.00%)
Apr 26, 2016 9.171 9.194 9.078 9.101 406,659 +0.05(+0.51%)
Apr 25, 2016 9.124 9.147 9.023 9.054 381,214 -0.17(-1.85%)
Apr 22, 2016 9.171 9.240 9.157 9.225 227,672 +0.03(+0.34%)
Apr 21, 2016 9.333 9.349 9.171 9.194 190,504 -0.14(-1.49%)
Apr 20, 2016 9.356 9.395 9.325 9.333 169,769 -0.05(-0.58%)
Apr 19, 2016 9.325 9.410 9.287 9.387 379,240 +0.20(+2.19%)
Apr 18, 2016 9.171 9.232 9.155 9.186 402,073 +0.05(+0.51%)
Apr 15, 2016 9.140 9.186 9.109 9.140 286,664 -0.01(-0.08%)
Apr 14, 2016 9.155 9.163 9.109 9.147 300,716 -0.09(-1.00%)
Apr 13, 2016 9.163 9.271 9.155 9.240 414,541 +0.01(+0.08%)
Apr 12, 2016 9.163 9.256 9.070 9.232 419,721 +0.11(+1.19%)
Apr 11, 2016 9.201 9.260 9.116 9.124 332,175 +0.07(+0.77%)
Apr 08, 2016 9.062 9.112 9.027 9.054 386,742 +0.14(+1.56%)
Apr 07, 2016 8.985 9.016 8.892 8.915 340,821 -0.19(-2.12%)
Apr 06, 2016 9.008 9.116 8.985 9.109 306,512 +0.09(+1.04%)
Apr 05, 2016 8.978 9.067 8.929 9.015 797,375 -0.11(-1.22%)
Apr 04, 2016 9.141 9.175 9.088 9.126 423,082 +0.12(+1.32%)
Apr 01, 2016 8.926 9.007 8.889 9.007 706,005 -0.30(-3.27%)
Mar 31, 2016 9.371 9.394 9.290 9.312 636,380 -0.32(-3.32%)
Mar 30, 2016 9.705 9.728 9.616 9.631 423,307 +0.10(+1.01%)
Mar 29, 2016 9.408 9.542 9.349 9.535 373,484 +0.16(+1.66%)
Mar 28, 2016 9.349 9.386 9.342 9.379 197,931 +0.07(+0.72%)
Mar 24, 2016 9.252 9.312 9.312 9.312 300,575 -0.07(-0.71%)
Mar 23, 2016 9.460 9.486 9.356 9.379 1,274,098 -0.22(-2.24%)
Mar 22, 2016 9.490 9.616 9.468 9.594 405,140 -0.07(-0.77%)
Mar 21, 2016 9.691 9.691 9.587 9.668 437,712 +0.10(+1.01%)
Mar 18, 2016 9.720 9.750 9.531 9.572 811,844 -0.07(-0.69%)
Mar 17, 2016 9.520 9.661 9.475 9.639 545,265 +0.26(+2.77%)
Mar 16, 2016 9.141 9.394 9.141 9.379 639,273 +0.19(+2.02%)
Mar 15, 2016 9.186 9.201 9.141 9.193 561,145 -0.13(-1.43%)
Mar 14, 2016 9.297 9.379 9.267 9.327 574,063 -0.01(-0.16%)
Mar 11, 2016 9.245 9.342 9.222 9.342 477,485 +0.30(+3.28%)
Mar 10, 2016 9.045 9.156 8.970 9.045 481,170 -0.14(-1.54%)
Mar 09, 2016 9.171 9.213 9.089 9.186 465,348 +0.01(+0.16%)
Mar 08, 2016 9.230 9.245 9.138 9.171 700,706 +0.02(+0.24%)
Mar 07, 2016 8.970 9.175 8.970 9.149 388,675 -0.04(-0.40%)
Mar 04, 2016 9.171 9.245 9.149 9.186 689,334 +0.14(+1.56%)
Mar 03, 2016 8.911 9.048 8.911 9.045 1,318,866 +0.12(+1.33%)
Mar 02, 2016 8.844 8.941 8.814 8.926 659,772 -0.08(-0.91%)
Mar 01, 2016 9.007 9.037 8.918 9.007 870,957 +0.22(+2.54%)
Feb 29, 2016 8.881 8.889 8.785 8.785 784,132 +0.21(+2.42%)
Feb 26, 2016 8.740 8.777 8.532 8.577 718,186 +0.27(+3.22%)
Feb 25, 2016 8.295 8.324 8.213 8.309 667,418 +0.23(+2.85%)
Feb 24, 2016 7.923 8.087 7.841 8.079 593,739 -0.14(-1.72%)
Feb 23, 2016 8.280 8.324 8.220 8.220 361,938 -0.34(-3.99%)
Feb 22, 2016 8.540 8.615 8.525 8.562 431,161 +0.16(+1.86%)
Feb 19, 2016 8.376 8.425 8.339 8.406 449,314 -0.01(-0.18%)
Feb 18, 2016 8.502 8.502 8.406 8.421 386,008 -0.15(-1.73%)
Feb 17, 2016 8.413 8.599 8.399 8.569 1,028,632 +0.27(+3.22%)
Feb 16, 2016 8.332 8.332 8.191 8.302 543,126 +0.12(+1.45%)
Feb 12, 2016 8.042 8.183 8.183 8.183 654,209 +0.44(+5.66%)
Feb 11, 2016 7.797 7.842 7.663 7.745 554,821 -0.24(-2.98%)
Feb 10, 2016 7.990 8.094 7.953 7.983 456,863 -0.05(-0.65%)
Feb 09, 2016 8.005 8.109 7.960 8.035 751,318 -0.18(-2.17%)
Feb 08, 2016 8.205 8.247 8.109 8.213 891,561 -0.09(-1.07%)
Feb 05, 2016 8.473 8.510 8.276 8.302 920,418 -0.11(-1.32%)
Feb 04, 2016 8.332 8.532 8.324 8.413 972,325 +0.15(+1.80%)
Feb 03, 2016 8.272 8.280 8.079 8.265 788,534 +0.12(+1.46%)
Feb 02, 2016 8.146 8.235 8.079 8.146 660,185 -0.25(-3.01%)
Feb 01, 2016 8.399 8.458 8.317 8.399 786,837 +0.06(+0.71%)
Jan 29, 2016 8.272 8.354 8.243 8.339 484,264 +0.08(+0.99%)
Jan 28, 2016 8.369 8.384 8.198 8.257 590,767 +0.20(+2.49%)
Jan 27, 2016 8.124 8.191 8.027 8.057 513,611 -0.16(-1.90%)
Jan 26, 2016 8.094 8.220 8.012 8.213 561,076 +0.31(+3.95%)
Jan 25, 2016 7.975 8.020 7.901 7.901 570,663 -0.16(-2.03%)
Jan 22, 2016 7.946 8.168 7.931 8.064 1,489,822 -0.07(-0.82%)
Jan 21, 2016 7.849 8.228 7.804 8.131 2,825,096 +1.14(+16.37%)
Jan 20, 2016 6.988 7.032 6.817 6.988 815,174 -0.15(-2.08%)
Jan 19, 2016 7.255 7.255 7.092 7.136 827,958 -0.30(-4.00%)
Jan 15, 2016 7.485 7.433 7.433 7.433 740,126 -0.28(-3.66%)
Jan 14, 2016 7.619 7.767 7.493 7.715 1,213,824 +0.39(+5.38%)
Jan 13, 2016 7.522 7.548 7.314 7.322 980,127 -0.10(-1.40%)
Jan 12, 2016 7.515 7.522 7.359 7.426 1,217,799 +0.05(+0.70%)
Jan 11, 2016 7.478 7.493 7.314 7.374 757,951 -0.04(-0.60%)
Jan 08, 2016 7.500 7.537 7.403 7.418 701,690 -0.08(-1.09%)
Jan 07, 2016 7.567 7.597 7.493 7.500 760,304 -0.23(-2.98%)
Jan 06, 2016 7.715 7.775 7.708 7.730 799,077 -0.17(-2.16%)
Jan 05, 2016 7.908 7.938 7.827 7.901 738,271 -0.02(-0.28%)
Jan 04, 2016 7.901 7.938 7.819 7.923 734,587 -0.08(-1.02%)
Dec 31, 2015 8.064 8.005 8.005 8.005 436,318 -0.07(-0.92%)
Dec 30, 2015 8.116 8.176 8.064 8.079 798,532 -0.08(-1.00%)
Dec 29, 2015 8.124 8.183 8.124 8.161 1,101,186 -0.22(-2.57%)
Dec 28, 2015 8.406 8.406 8.339 8.376 783,213 -0.03(-0.35%)
Dec 24, 2015 8.458 8.406 8.406 8.406 326,161 -0.02(-0.26%)
Dec 23, 2015 8.413 8.488 8.402 8.428 2,410,100 +0.24(+2.90%)
Dec 22, 2015 8.295 8.295 8.153 8.191 2,720,763 -0.04(-0.54%)
Dec 21, 2015 8.324 8.354 8.213 8.235 1,302,879 +0.02(+0.27%)
Dec 18, 2015 8.265 8.302 8.183 8.213 3,995,516 -0.03(-0.36%)
Dec 17, 2015 8.369 8.376 8.243 8.243 1,519,126 -0.10(-1.25%)
Dec 16, 2015 8.317 8.399 8.228 8.347 2,416,501 +0.40(+5.05%)
Dec 15, 2015 7.871 8.005 7.871 7.946 1,736,433 -0.02(-0.28%)
Dec 14, 2015 7.968 7.990 7.804 7.968 3,340,333 -0.04(-0.46%)
Dec 11, 2015 8.087 8.102 7.990 8.005 944,227 -0.19(-2.36%)
Dec 10, 2015 8.332 8.369 8.191 8.198 2,288,643 -0.10(-1.25%)
Dec 09, 2015 8.361 8.458 8.265 8.302 1,063,977 -0.18(-2.10%)
Dec 08, 2015 8.451 8.547 8.436 8.480 745,996 -0.15(-1.72%)
Dec 07, 2015 8.755 8.755 8.595 8.629 1,113,009 -0.17(-1.94%)
Dec 04, 2015 8.733 8.822 8.718 8.800 654,832 -0.11(-1.25%)
Dec 03, 2015 8.993 9.000 8.859 8.911 637,436 -0.13(-1.40%)
Dec 02, 2015 9.149 9.171 9.015 9.037 474,846 -0.16(-1.70%)
Dec 01, 2015 9.208 9.223 9.149 9.193 626,070 +0.04(+0.41%)
Nov 30, 2015 9.208 9.223 9.119 9.156 978,294 -0.07(-0.72%)
Nov 27, 2015 9.267 9.282 9.215 9.223 323,461 -0.07(-0.80%)
Nov 25, 2015 9.275 9.297 9.297 9.297 905,227 +0.26(+2.88%)
Nov 24, 2015 9.015 9.074 8.970 9.037 718,058 -0.04(-0.49%)
Nov 23, 2015 9.156 9.186 9.082 9.082 1,863,192 -0.13(-1.45%)
Nov 20, 2015 9.334 9.342 9.201 9.215 1,392,075 +0.04(+0.40%)
Nov 19, 2015 9.223 9.267 9.163 9.178 3,183,067 +0.02(+0.24%)
Nov 18, 2015 8.978 9.163 8.955 9.156 6,396,244 +0.40(+4.58%)
Nov 17, 2015 8.822 8.889 8.710 8.755 4,811,635 +0.07(+0.77%)
Nov 16, 2015 8.606 8.696 8.569 8.688 1,288,305 -0.01(-0.09%)
Nov 13, 2015 8.703 8.807 8.658 8.696 2,389,789 +0.02(+0.26%)
Nov 12, 2015 8.792 8.866 8.658 8.673 3,640,817 -0.53(-5.73%)
Nov 11, 2015 9.304 9.304 9.141 9.201 525,639 +0.01(+0.08%)
Nov 10, 2015 9.275 9.282 9.163 9.193 1,044,539 -0.03(-0.32%)
Nov 09, 2015 9.297 9.297 9.134 9.223 2,712,337 +0.03(+0.32%)
Nov 06, 2015 9.312 9.334 9.186 9.193 2,580,948 -0.36(-3.81%)
Nov 05, 2015 9.564 9.672 9.531 9.557 2,001,887 -0.39(-3.88%)
Nov 04, 2015 9.921 9.977 9.854 9.943 2,179,422 -0.01(-0.07%)
Nov 03, 2015 9.824 9.965 9.802 9.951 2,314,596 +0.04(+0.37%)
Nov 02, 2015 9.869 9.943 9.832 9.913 2,230,893 +0.02(+0.23%)
Oct 30, 2015 9.891 9.943 9.817 9.891 1,975,373 -0.07(-0.75%)
Oct 29, 2015 9.951 10.00 9.884 9.965 1,093,961 -0.09(-0.89%)
Oct 28, 2015 9.802 10.13 9.787 10.05 990,869 +0.16(+1.65%)
Oct 27, 2015 10.14 10.15 9.839 9.891 924,324 -0.40(-3.90%)
Oct 26, 2015 10.25 10.40 10.22 10.29 2,673,696 +0.13(+1.24%)
Oct 23, 2015 10.28 10.31 10.09 10.17 3,450,525 -0.63(-5.85%)
Oct 22, 2015 10.62 10.89 10.51 10.80 6,492,450 -0.58(-5.09%)
Oct 21, 2015 11.54 11.58 11.35 11.38 5,317,513 -2.28(-16.69%)
Oct 20, 2015 13.68 13.71 13.62 13.66 477,642 -0.05(-0.38%)
Oct 19, 2015 13.65 13.72 13.63 13.71 333,040 +0.02(+0.16%)
Oct 16, 2015 13.62 13.70 13.57 13.69 742,791 -0.11(-0.81%)
Oct 15, 2015 13.63 13.80 13.61 13.80 581,195 +0.27(+1.98%)
Oct 14, 2015 13.54 13.59 13.47 13.53 323,484 +0.07(+0.50%)
Oct 13, 2015 13.46 13.55 13.46 13.46 635,701 -0.31(-2.26%)
Oct 12, 2015 13.84 13.85 13.74 13.77 424,337 -0.13(-0.91%)
Oct 09, 2015 13.92 13.94 13.85 13.90 531,031 -0.03(-0.21%)
Oct 08, 2015 13.70 13.95 13.66 13.93 871,280 +0.26(+1.90%)
Oct 07, 2015 13.57 13.70 13.55 13.67 516,418 +0.10(+0.71%)
Oct 06, 2015 13.41 13.62 13.41 13.57 606,954 +0.13(+0.94%)
Oct 05, 2015 13.39 13.46 13.37 13.45 517,301 +0.10(+0.72%)
Oct 02, 2015 13.05 13.35 13.00 13.35 1,153,438 +0.33(+2.51%)
Oct 01, 2015 13.17 13.18 12.94 13.02 855,817 +0.28(+2.21%)
Sep 30, 2015 12.56 12.75 12.54 12.74 781,433 +0.38(+3.06%)
Sep 29, 2015 12.45 12.48 12.31 12.36 1,094,474 -0.13(-1.01%)
Sep 28, 2015 12.58 12.61 12.48 12.49 583,579 -0.16(-1.29%)
Sep 25, 2015 12.70 12.76 12.61 12.65 639,186 +0.04(+0.29%)
Sep 24, 2015 12.48 12.63 12.45 12.62 1,408,114 -0.08(-0.64%)
Sep 23, 2015 12.75 12.77 12.66 12.70 424,685 +0.04(+0.29%)
Sep 22, 2015 12.71 12.75 12.58 12.66 755,763 -0.36(-2.74%)
Sep 21, 2015 13.04 13.11 12.97 13.02 478,849 +0.05(+0.40%)
Sep 18, 2015 12.89 13.08 12.89 12.97 794,059 -0.16(-1.24%)
Sep 17, 2015 13.09 13.26 13.04 13.13 1,036,965 -0.10(-0.73%)
Sep 16, 2015 13.16 13.23 13.12 13.23 856,749 +0.05(+0.39%)
Sep 15, 2015 12.99 13.22 12.97 13.17 2,467,522 +0.16(+1.20%)
Sep 14, 2015 13.04 13.05 12.94 13.02 899,506 -0.10(-0.79%)
Sep 11, 2015 13.10 13.13 13.01 13.12 634,011 -0.05(-0.39%)
Sep 10, 2015 13.11 13.26 13.05 13.17 1,086,172 +0.08(+0.62%)
Sep 09, 2015 13.32 13.34 13.06 13.09 997,985 -0.04(-0.34%)
Sep 08, 2015 13.13 13.16 13.02 13.14 1,178,848 +0.78(+6.31%)
Sep 04, 2015 12.42 12.36 12.36 12.36 526,545 -0.24(-1.89%)
Sep 03, 2015 12.47 12.62 12.45 12.59 2,231,197 +0.13(+1.01%)
Sep 02, 2015 12.46 12.48 12.30 12.47 2,054,356 +0.11(+0.90%)
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.