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

Pearson Plc ADR (NY: PSO )

12.18 -0.21 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2010 9.046 9.150 9.022 9.046 327 +0.07(+0.75%)
Aug 30, 2010 9.114 9.132 8.979 8.979 164,281 -0.16(-1.74%)
Aug 27, 2010 9.138 9.168 8.979 9.138 217,065 +0.24(+2.74%)
Aug 26, 2010 8.931 9.004 8.882 8.894 494,422 +0.05(+0.55%)
Aug 25, 2010 8.827 8.876 8.766 8.845 146,024 +0.04(+0.42%)
Aug 24, 2010 8.802 8.880 8.760 8.809 491 -0.06(-0.69%)
Aug 23, 2010 8.888 8.961 8.857 8.870 190,774 -0.16(-1.82%)
Aug 20, 2010 8.973 9.059 8.949 9.034 148,209 +0.01(+0.07%)
Aug 19, 2010 9.242 9.255 9.004 9.028 1,598,132 -0.26(-2.76%)
Aug 18, 2010 9.370 9.394 9.260 9.284 239,488 -0.00(-0.04%)
Aug 17, 2010 9.301 9.373 9.228 9.289 698,500 +0.05(+0.52%)
Aug 16, 2010 9.156 9.270 9.126 9.240 1,635,387 -0.02(-0.26%)
Aug 13, 2010 9.264 9.289 9.192 9.264 3,252,653 +0.05(+0.52%)
Aug 12, 2010 9.240 9.283 9.180 9.216 3,099,541 -0.11(-1.16%)
Aug 11, 2010 9.397 9.397 9.304 9.325 142,827 -0.28(-2.88%)
Aug 10, 2010 9.487 9.652 9.445 9.602 199,740 -0.10(-0.99%)
Aug 09, 2010 9.746 9.776 9.661 9.698 140,704 -0.04(-0.43%)
Aug 06, 2010 9.740 9.782 9.620 9.740 91,725 -0.05(-0.55%)
Aug 05, 2010 9.782 9.818 9.722 9.794 73,769 -0.01(-0.12%)
Aug 04, 2010 9.758 9.842 9.734 9.806 117,419 +0.15(+1.56%)
Aug 03, 2010 9.614 9.674 9.573 9.656 121,906 -0.10(-1.05%)
Aug 02, 2010 9.584 9.770 9.567 9.758 198,225 +0.33(+3.45%)
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%)
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.