Indicators

Pearson Plc ADR (NY: PSO )

11.95 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.566	9.603	9.438	9.475	136,223	-0.04(-0.45%)
Sep 29, 2010	9.487	9.557	9.487	9.518	80,049	-0.05(-0.57%)
Sep 28, 2010	9.457	9.603	9.408	9.573	169,137	+0.03(+0.32%)
Sep 27, 2010	9.530	9.585	9.469	9.542	276,910	-0.04(-0.45%)
Sep 24, 2010	9.505	9.585	9.499	9.585	377,064	+0.14(+1.49%)
Sep 23, 2010	9.420	9.530	9.402	9.444	319,019	-0.05(-0.58%)
Sep 22, 2010	9.542	9.582	9.476	9.499	85,232	-0.18(-1.83%)
Sep 21, 2010	9.731	9.740	9.621	9.676	103,204	-0.07(-0.69%)
Sep 20, 2010	9.652	9.762	9.634	9.743	270,853	+0.12(+1.27%)
Sep 17, 2010	9.621	9.719	9.591	9.621	565,103	+0.03(+0.32%)
Sep 15, 2010	9.457	9.621	9.426	9.591	518,854	+0.20(+2.14%)
Sep 14, 2010	9.280	9.432	9.261	9.390	127,920	-0.09(-0.90%)
Sep 13, 2010	9.426	9.475	9.414	9.475	164,602	+0.13(+1.37%)
Sep 10, 2010	9.396	9.402	9.338	9.347	117,297	-0.13(-1.35%)
Sep 09, 2010	9.444	9.510	9.438	9.475	160,312	+0.10(+1.04%)
Sep 08, 2010	9.353	9.463	9.353	9.377	222,100	+0.21(+2.33%)
Sep 07, 2010	9.243	9.243	9.152	9.164	239,367	-0.39(-4.09%)
Sep 03, 2010	9.548	9.573	9.438	9.554	149,181	+0.20(+2.09%)
Sep 02, 2010	9.347	9.390	9.322	9.359	141,420	-0.02(-0.20%)

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.