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 (%)
Sep 30, 2009 7.326 7.361 7.237 7.326 164,609 +0.00(+0.00%)
Sep 29, 2009 7.373 7.391 7.302 7.326 185,949 +0.06(+0.81%)
Sep 28, 2009 7.231 7.314 7.231 7.267 202,978 -0.01(-0.08%)
Sep 25, 2009 7.367 7.396 7.261 7.273 178,875 +0.04(+0.57%)
Sep 24, 2009 7.337 7.349 7.190 7.231 319,224 -0.23(-3.08%)
Sep 23, 2009 7.609 7.609 7.449 7.461 188,988 -0.05(-0.71%)
Sep 22, 2009 7.485 7.538 7.461 7.514 134,655 +0.20(+2.74%)
Sep 21, 2009 7.296 7.326 7.261 7.314 230,537 -0.05(-0.72%)
Sep 18, 2009 7.391 7.402 7.343 7.367 101,650 +0.02(+0.24%)
Sep 17, 2009 7.402 7.432 7.308 7.349 106,484 -0.01(-0.08%)
Sep 16, 2009 7.343 7.426 7.337 7.355 84,806 +0.05(+0.73%)
Sep 15, 2009 7.243 7.302 7.214 7.302 125,739 -0.05(-0.64%)
Sep 14, 2009 7.314 7.367 7.296 7.349 70,982 +0.05(+0.73%)
Sep 11, 2009 7.343 7.355 7.273 7.296 189,592 -0.09(-1.28%)
Sep 10, 2009 7.290 7.396 7.279 7.391 185,073 +0.18(+2.45%)
Sep 09, 2009 7.243 7.267 7.184 7.214 189,894 -0.13(-1.77%)
Sep 08, 2009 7.426 7.432 7.302 7.343 161,169 +0.16(+2.21%)
Sep 04, 2009 7.078 7.208 7.049 7.184 212,103 +0.06(+0.91%)
Sep 03, 2009 7.143 7.172 7.078 7.119 315,657 -0.08(-1.06%)
Sep 02, 2009 7.172 7.237 7.155 7.196 188,857 +0.00(+0.00%)
Sep 01, 2009 7.237 7.337 7.161 7.196 283,951 +0.01(+0.08%)
Aug 31, 2009 7.161 7.214 7.161 7.190 92,365 -0.07(-0.97%)
Aug 28, 2009 7.314 7.320 7.238 7.261 97,964 +0.00(+0.00%)
Aug 27, 2009 7.225 7.261 7.131 7.261 204,664 +0.09(+1.23%)
Aug 26, 2009 7.161 7.202 7.137 7.172 153,471 -0.05(-0.73%)
Aug 25, 2009 7.208 7.296 7.208 7.225 152,093 +0.05(+0.66%)
Aug 24, 2009 7.190 7.249 7.149 7.178 144,610 +0.02(+0.25%)
Aug 21, 2009 7.114 7.190 7.114 7.161 179,846 +0.07(+1.00%)
Aug 20, 2009 6.984 7.108 6.984 7.090 321,204 +0.17(+2.38%)
Aug 19, 2009 6.807 6.960 6.807 6.925 340,316 -0.09(-1.26%)
Aug 18, 2009 6.907 7.034 6.907 7.013 194,387 +0.12(+1.80%)
Aug 17, 2009 6.878 6.943 6.860 6.890 274,013 -0.19(-2.66%)
Aug 14, 2009 7.072 7.084 6.990 7.078 180,019 +0.00(+0.00%)
Aug 13, 2009 7.114 7.137 7.055 7.078 263,945 +0.11(+1.52%)
Aug 12, 2009 6.972 7.025 6.919 6.972 145,315 +0.04(+0.51%)
Aug 11, 2009 6.890 6.978 6.872 6.937 127,091 -0.05(-0.67%)
Aug 10, 2009 6.990 7.037 6.931 6.984 426,114 -0.11(-1.50%)
Aug 07, 2009 7.155 7.155 7.060 7.090 332,231 +0.11(+1.60%)
Aug 06, 2009 7.049 7.060 6.948 6.978 183,797 -0.14(-1.99%)
Aug 05, 2009 7.078 7.137 6.996 7.119 383,542 +0.17(+2.46%)
Aug 04, 2009 6.878 6.972 6.843 6.948 237,431 +0.02(+0.34%)
Aug 03, 2009 6.813 6.954 6.807 6.925 376,052 +0.09(+1.38%)
Jul 31, 2009 6.795 6.884 6.742 6.831 668,715 +0.15(+2.29%)
Jul 30, 2009 6.583 6.730 6.571 6.677 256,930 +0.09(+1.34%)
Jul 29, 2009 6.654 6.660 6.560 6.589 224,983 -0.01(-0.09%)
Jul 28, 2009 6.571 6.607 6.518 6.595 372,592 -0.05(-0.80%)
Jul 27, 2009 6.624 6.683 6.542 6.648 604,249 +0.70(+11.79%)
Jul 24, 2009 5.941 5.964 5.876 5.947 438,483 -0.21(-3.35%)
Jul 23, 2009 6.035 6.153 6.029 6.153 279,182 +0.02(+0.38%)
Jul 22, 2009 6.041 6.182 6.041 6.129 221,206 +0.12(+1.96%)
Jul 21, 2009 6.070 6.094 5.988 6.011 246,673 -0.06(-0.97%)
Jul 20, 2009 6.017 6.070 5.982 6.070 118,460 +0.11(+1.88%)
Jul 17, 2009 5.952 5.982 5.911 5.958 110,018 -0.04(-0.69%)
Jul 16, 2009 5.952 6.029 5.947 6.000 99,639 -0.01(-0.10%)
Jul 15, 2009 5.894 6.011 5.888 6.006 239,014 +0.16(+2.72%)
Jul 14, 2009 5.840 5.879 5.829 5.846 194,063 +0.05(+0.92%)
Jul 13, 2009 5.717 5.805 5.711 5.793 386,435 +0.13(+2.29%)
Jul 10, 2009 5.681 5.728 5.617 5.664 410,049 -0.02(-0.41%)
Jul 09, 2009 5.664 5.705 5.628 5.687 398,439 +0.16(+2.88%)
Jul 08, 2009 5.552 5.575 5.475 5.528 321,457 -0.08(-1.37%)
Jul 07, 2009 5.622 5.652 5.587 5.605 521,576 -0.06(-1.14%)
Jul 06, 2009 5.617 5.681 5.605 5.670 321,448 -0.01(-0.21%)
Jul 02, 2009 5.693 5.799 5.670 5.681 394,216 -0.17(-2.82%)
Jul 01, 2009 5.870 5.899 5.846 5.846 311,525 -0.11(-1.88%)
Jun 30, 2009 5.976 5.988 5.911 5.958 745,209 +0.06(+1.00%)
Jun 29, 2009 5.941 5.952 5.888 5.899 364,020 -0.06(-0.99%)
Jun 26, 2009 5.964 6.000 5.923 5.958 368,169 -0.04(-0.59%)
Jun 25, 2009 5.899 6.011 5.888 5.994 478,776 +0.04(+0.59%)
Jun 24, 2009 6.029 6.165 5.911 5.958 397,265 -0.03(-0.49%)
Jun 23, 2009 5.958 6.006 5.917 5.988 579,477 +0.23(+3.99%)
Jun 22, 2009 5.864 5.888 5.746 5.758 2,079,093 -0.18(-2.98%)
Jun 19, 2009 5.994 6.000 5.905 5.935 251,945 +0.09(+1.61%)
Jun 18, 2009 5.811 5.876 5.776 5.840 365,220 -0.09(-1.59%)
Jun 17, 2009 5.905 5.970 5.882 5.935 349,187 +0.06(+1.10%)
Jun 16, 2009 5.970 5.976 5.852 5.870 458,821 +0.06(+1.01%)
Jun 15, 2009 5.882 5.882 5.770 5.811 237,214 -0.16(-2.67%)
Jun 12, 2009 5.947 5.976 5.917 5.970 203,142 -0.04(-0.59%)
Jun 11, 2009 5.982 6.064 5.964 6.006 491,036 -0.01(-0.20%)
Jun 10, 2009 6.106 6.117 5.952 6.017 1,611,201 -0.03(-0.49%)
Jun 09, 2009 6.006 6.075 5.976 6.047 305,432 -0.06(-0.97%)
Jun 08, 2009 6.029 6.141 6.011 6.106 1,193,038 +0.05(+0.88%)
Jun 05, 2009 6.094 6.100 6.029 6.053 1,119,935 -0.03(-0.48%)
Jun 04, 2009 6.076 6.112 6.000 6.082 1,779,974 -0.17(-2.73%)
Jun 03, 2009 6.294 6.306 6.188 6.253 651,650 -0.20(-3.11%)
Jun 02, 2009 6.459 6.483 6.394 6.453 836,054 -0.01(-0.09%)
Jun 01, 2009 6.442 6.506 6.430 6.459 500,346 +0.15(+2.33%)
May 29, 2009 6.259 6.312 6.205 6.312 374,148 -0.01(-0.09%)
May 28, 2009 6.271 6.341 6.218 6.318 371,467 +0.04(+0.66%)
May 27, 2009 6.312 6.377 6.271 6.277 356,631 -0.06(-1.02%)
May 26, 2009 6.176 6.359 6.176 6.341 739,555 +0.22(+3.56%)
May 22, 2009 6.171 6.206 6.123 6.123 683,884 -0.18(-2.90%)
May 21, 2009 6.229 6.324 6.200 6.306 576,972 -0.20(-3.08%)
May 20, 2009 6.471 6.583 6.471 6.506 708,913 -0.01(-0.09%)
May 19, 2009 6.465 6.577 6.442 6.512 535,338 +0.06(+1.01%)
May 18, 2009 6.300 6.453 6.253 6.448 1,345,174 +0.19(+3.11%)
May 15, 2009 6.265 6.288 6.201 6.253 3,433,392 -0.01(-0.09%)
May 14, 2009 6.159 6.300 6.147 6.259 723,429 +0.22(+3.71%)
May 13, 2009 6.117 6.135 6.029 6.035 481,900 -0.24(-3.76%)
May 12, 2009 6.294 6.305 6.194 6.271 187,803 +0.04(+0.57%)
May 11, 2009 6.247 6.288 6.206 6.235 431,384 -0.20(-3.11%)
May 08, 2009 6.359 6.483 6.318 6.436 471,104 +0.07(+1.11%)
May 07, 2009 6.495 6.542 6.318 6.365 405,396 -0.12(-1.82%)
May 06, 2009 6.424 6.483 6.365 6.483 423,112 +0.08(+1.20%)
May 05, 2009 6.394 6.418 6.341 6.406 263,682 +0.03(+0.46%)
May 04, 2009 6.100 6.377 6.100 6.377 211,611 +0.15(+2.46%)
May 01, 2009 6.153 6.224 6.100 6.224 491,643 +0.12(+1.93%)
Apr 30, 2009 6.141 6.206 6.070 6.106 824,197 +0.04(+0.68%)
Apr 29, 2009 5.970 6.112 5.964 6.064 1,085,797 +0.17(+2.80%)
Apr 28, 2009 5.799 5.952 5.770 5.899 1,417,459 -0.08(-1.38%)
Apr 27, 2009 5.923 6.035 5.876 5.982 1,035,983 -0.04(-0.69%)
Apr 24, 2009 5.958 6.053 5.947 6.023 254,320 +0.13(+2.20%)
Apr 23, 2009 5.782 5.899 5.736 5.894 318,469 +0.12(+2.04%)
Apr 22, 2009 5.782 5.870 5.764 5.776 284,842 -0.01(-0.20%)
Apr 21, 2009 5.658 5.793 5.658 5.787 333,183 +0.04(+0.72%)
Apr 20, 2009 5.876 5.876 5.734 5.746 342,814 -0.28(-4.69%)
Apr 17, 2009 5.941 6.053 5.923 6.029 193,467 +0.06(+1.09%)
Apr 16, 2009 5.894 5.988 5.836 5.964 560,196 -0.11(-1.75%)
Apr 15, 2009 5.947 6.082 5.947 6.070 243,967 +0.16(+2.69%)
Apr 14, 2009 5.905 5.958 5.858 5.911 326,420 -0.17(-2.81%)
Apr 13, 2009 6.029 6.094 5.947 6.082 183,010 +0.10(+1.67%)
Apr 09, 2009 5.952 6.076 5.899 5.982 482,925 -0.16(-2.59%)
Apr 08, 2009 6.129 6.182 6.088 6.141 398,232 -0.04(-0.67%)
Apr 07, 2009 6.212 6.274 6.153 6.182 274,164 -0.23(-3.58%)
Apr 06, 2009 6.359 6.412 6.271 6.412 196,745 +0.11(+1.68%)
Apr 03, 2009 6.212 6.312 6.182 6.306 171,289 +0.02(+0.38%)
Apr 02, 2009 6.277 6.359 6.248 6.283 514,298 +0.20(+3.29%)
Apr 01, 2009 5.864 6.106 5.840 6.082 182,549 +0.18(+3.10%)
Mar 31, 2009 5.793 5.964 5.764 5.899 302,694 +0.16(+2.77%)
Mar 30, 2009 5.699 5.746 5.675 5.740 162,186 -0.24(-4.04%)
Mar 26, 2009 5.947 6.011 5.864 5.982 519,696 -0.02(-0.39%)
Mar 25, 2009 6.006 6.112 5.876 6.006 353,095 -0.11(-1.74%)
Mar 24, 2009 6.070 6.206 6.064 6.112 257,614 +0.01(+0.19%)
Mar 23, 2009 5.947 6.100 5.941 6.100 382,198 +0.23(+3.92%)
Mar 20, 2009 5.923 5.976 5.858 5.870 399,532 -0.02(-0.30%)
Mar 19, 2009 5.941 5.982 5.858 5.888 278,537 +0.02(+0.30%)
Mar 18, 2009 5.670 5.911 5.646 5.870 579,010 +0.10(+1.74%)
Mar 17, 2009 5.593 5.770 5.558 5.770 242,112 +0.12(+2.09%)
Mar 16, 2009 5.729 5.758 5.640 5.652 199,255 +0.01(+0.10%)
Mar 13, 2009 5.587 5.652 5.516 5.646 0 +0.00(+0.00%)
Mar 12, 2009 5.499 5.658 5.446 5.646 393,040 +0.01(+0.10%)
Mar 11, 2009 5.581 5.681 5.565 5.640 491,881 +0.21(+3.80%)
Mar 10, 2009 5.275 5.499 5.263 5.434 499,711 +0.39(+7.71%)
Mar 09, 2009 5.074 5.139 5.015 5.045 430,686 -0.30(-5.62%)
Mar 06, 2009 5.398 5.481 5.239 5.345 0 -0.03(-0.55%)
Mar 05, 2009 5.452 5.494 5.363 5.375 194,477 -0.08(-1.41%)
Mar 04, 2009 5.375 5.510 5.335 5.452 390,824 +0.12(+2.21%)
Mar 02, 2009 5.463 5.493 5.304 5.334 368,456 -0.16(-2.90%)
Feb 27, 2009 5.410 5.599 5.387 5.493 0 +0.12(+2.19%)
Feb 26, 2009 5.475 5.552 5.375 5.375 329,494 +0.00(+0.00%)
Feb 25, 2009 5.340 5.452 5.304 5.375 372,139 -0.06(-1.19%)
Feb 24, 2009 5.345 5.481 5.304 5.440 356,112 +0.21(+3.94%)
Feb 23, 2009 5.475 5.481 5.222 5.233 349,401 -0.15(-2.84%)
Feb 20, 2009 5.310 5.434 5.298 5.387 0 +0.05(+0.99%)
Feb 19, 2009 5.499 5.534 5.316 5.334 200,266 -0.06(-1.09%)
Feb 18, 2009 5.404 5.428 5.316 5.393 323,693 +0.05(+0.99%)
Feb 17, 2009 5.410 5.422 5.304 5.340 1,555,702 -0.14(-2.48%)
Feb 13, 2009 5.534 5.564 5.457 5.475 0 -0.10(-1.80%)
Feb 12, 2009 5.457 5.575 5.398 5.575 310,580 +0.05(+0.96%)
Feb 11, 2009 5.540 5.564 5.440 5.522 589,667 +0.08(+1.41%)
Feb 10, 2009 5.734 5.758 5.398 5.446 772,858 -0.32(-5.62%)
Feb 09, 2009 5.787 5.817 5.705 5.770 285,590 -0.08(-1.31%)
Feb 06, 2009 5.787 5.888 5.746 5.846 379,681 +0.05(+0.92%)
Feb 05, 2009 5.740 5.858 5.658 5.793 405,177 +0.12(+2.08%)
Feb 04, 2009 5.764 5.823 5.652 5.675 500,351 +0.04(+0.63%)
Feb 03, 2009 5.611 5.681 5.510 5.640 611,819 +0.10(+1.81%)
Feb 02, 2009 5.499 5.593 5.446 5.540 687,644 -0.06(-1.16%)
Jan 30, 2009 5.646 5.699 5.552 5.605 0 +0.03(+0.53%)
Jan 29, 2009 5.587 5.640 5.546 5.575 306,498 -0.14(-2.37%)
Jan 28, 2009 5.699 5.776 5.670 5.711 417,173 +0.19(+3.53%)
Jan 27, 2009 5.499 5.564 5.428 5.516 410,756 +0.04(+0.75%)
Jan 26, 2009 5.410 5.546 5.381 5.475 696,756 +0.19(+3.57%)
Jan 23, 2009 5.063 5.340 5.027 5.287 703,293 +0.00(+0.00%)
Jan 22, 2009 5.198 5.328 5.180 5.287 491,487 -0.06(-1.10%)
Jan 21, 2009 5.222 5.369 5.121 5.345 522,894 +0.20(+3.89%)
Jan 20, 2009 5.245 5.316 5.133 5.145 802,560 -0.08(-1.58%)
Jan 16, 2009 5.298 5.298 5.092 5.228 0 +0.05(+0.91%)
Jan 15, 2009 5.027 5.204 4.951 5.180 575,401 +0.16(+3.17%)
Jan 14, 2009 5.021 5.045 4.951 5.021 353,023 -0.09(-1.84%)
Jan 13, 2009 5.151 5.228 5.092 5.116 1,157,320 -0.11(-2.14%)
Jan 12, 2009 5.281 5.287 5.169 5.228 331,788 -0.16(-2.95%)
Jan 09, 2009 5.469 5.475 5.375 5.387 526,765 -0.15(-2.72%)
Jan 08, 2009 5.646 5.646 5.457 5.538 865,693 -0.16(-2.83%)
Jan 07, 2009 5.652 5.752 5.646 5.699 1,087,842 -0.05(-0.92%)
Jan 06, 2009 5.640 5.776 5.593 5.752 518,834 +0.07(+1.24%)
Jan 05, 2009 5.628 5.711 5.587 5.681 415,373 -0.05(-0.92%)
Jan 02, 2009 5.558 5.740 5.552 5.734 0 +0.11(+1.99%)
Jan 01, 2009 5.487 5.664 5.487 5.622 0 +0.00(+0.00%)
Dec 31, 2008 5.487 5.664 5.487 5.622 388,925 +0.06(+1.06%)
Dec 30, 2008 5.457 5.575 5.452 5.564 336,127 +0.11(+2.05%)
Dec 29, 2008 5.487 5.493 5.398 5.452 282,334 -0.14(-2.43%)
Dec 26, 2008 5.575 5.605 5.540 5.587 0 +0.02(+0.42%)
Dec 24, 2008 5.569 5.605 5.534 5.564 123,995 +0.01(+0.11%)
Dec 23, 2008 5.640 5.656 5.510 5.558 271,680 -0.01(-0.11%)
Dec 22, 2008 5.652 5.675 5.475 5.564 266,831 -0.09(-1.56%)
Dec 19, 2008 5.764 5.799 5.624 5.652 378,400 -0.05(-0.93%)
Dec 18, 2008 5.770 5.905 5.617 5.705 267,075 -0.05(-0.92%)
Dec 17, 2008 5.693 5.835 5.670 5.758 331,826 -0.20(-3.36%)
Dec 16, 2008 5.664 5.958 5.605 5.958 2,106,191 +0.38(+6.76%)
Dec 15, 2008 5.534 5.640 5.499 5.581 269,301 -0.04(-0.63%)
Dec 12, 2008 5.540 5.628 5.452 5.617 0 +0.09(+1.71%)
Dec 11, 2008 5.552 5.650 5.481 5.522 368,856 -0.14(-2.40%)
Dec 10, 2008 5.646 5.764 5.558 5.658 462,755 +0.11(+1.91%)
Dec 09, 2008 5.599 5.752 5.516 5.552 308,142 -0.05(-0.84%)
Dec 08, 2008 5.534 5.646 5.469 5.599 498,797 +0.12(+2.15%)
Dec 05, 2008 5.387 5.487 5.139 5.481 0 +0.18(+3.33%)
Dec 04, 2008 5.440 5.487 5.222 5.304 314,743 -0.22(-4.05%)
Dec 03, 2008 5.457 5.575 5.269 5.528 649,516 +0.13(+2.40%)
Dec 02, 2008 5.304 5.440 5.245 5.398 230,649 +0.29(+5.77%)
Dec 01, 2008 5.351 5.357 5.104 5.104 304,032 -0.55(-9.79%)
Nov 28, 2008 5.540 5.664 5.505 5.658 142,846 +0.21(+3.90%)
Nov 26, 2008 5.292 5.463 5.263 5.446 478,330 +0.03(+0.54%)
Nov 25, 2008 5.446 5.446 5.228 5.416 374,956 -0.02(-0.43%)
Nov 24, 2008 5.245 5.510 5.192 5.440 400,053 +0.34(+6.58%)
Nov 21, 2008 5.033 5.110 4.815 5.104 457,689 +0.20(+4.09%)
Nov 20, 2008 5.169 5.233 4.892 4.903 900,820 -0.23(-4.48%)
Nov 19, 2008 5.387 5.440 5.133 5.133 606,321 -0.17(-3.22%)
Nov 18, 2008 5.251 5.393 5.186 5.304 412,860 +0.11(+2.04%)
Nov 17, 2008 5.287 5.345 5.145 5.198 1,188,942 +0.02(+0.46%)
Nov 14, 2008 5.204 5.387 5.157 5.175 0 -0.22(-4.04%)
Nov 13, 2008 5.157 5.398 4.880 5.393 653,668 +0.32(+6.27%)
Nov 12, 2008 5.216 5.281 5.057 5.074 382,809 -0.28(-5.18%)
Nov 11, 2008 5.393 5.434 5.263 5.351 215,357 -0.08(-1.52%)
Nov 10, 2008 5.540 5.569 5.363 5.434 223,337 -0.18(-3.25%)
Nov 07, 2008 5.534 5.634 5.493 5.617 0 +0.20(+3.70%)
Nov 06, 2008 5.693 5.729 5.398 5.416 246,965 -0.25(-4.37%)
Nov 05, 2008 5.823 5.929 5.640 5.664 377,747 -0.27(-4.47%)
Nov 04, 2008 5.793 5.976 5.782 5.929 479,333 +0.21(+3.60%)
Nov 03, 2008 5.734 5.740 5.652 5.723 406,336 -0.24(-4.05%)
Oct 31, 2008 5.652 5.964 5.611 5.964 484,537 +0.12(+2.02%)
Oct 30, 2008 5.823 5.864 5.605 5.846 344,857 +0.24(+4.31%)
Oct 29, 2008 5.493 5.758 5.469 5.605 272,959 -0.08(-1.35%)
Oct 28, 2008 5.416 5.693 5.186 5.681 426,363 +0.45(+8.56%)
Oct 27, 2008 5.245 5.416 5.210 5.233 488,845 -0.29(-5.23%)
Oct 24, 2008 5.145 5.652 5.133 5.522 0 -0.18(-3.10%)
Oct 23, 2008 5.605 5.787 5.422 5.699 394,839 +0.19(+3.42%)
Oct 22, 2008 5.717 5.729 5.434 5.510 477,246 -0.31(-5.27%)
Oct 21, 2008 5.905 6.017 5.787 5.817 590,409 -0.18(-2.95%)
Oct 20, 2008 5.675 5.994 5.646 5.994 261,837 +0.42(+7.51%)
Oct 17, 2008 5.428 5.770 5.404 5.575 0 -0.16(-2.71%)
Oct 16, 2008 5.510 5.758 5.304 5.731 602,593 +0.31(+5.80%)
Oct 15, 2008 5.923 5.935 5.404 5.416 726,113 -0.28(-4.96%)
Oct 14, 2008 5.988 5.988 5.575 5.699 819,565 -0.13(-2.22%)
Oct 13, 2008 5.440 5.846 5.398 5.829 1,252,308 +0.48(+8.92%)
Oct 10, 2008 5.169 5.463 4.998 5.351 0 +0.08(+1.45%)
Oct 09, 2008 5.634 5.652 5.228 5.275 679,927 -0.50(-8.58%)
Oct 08, 2008 5.852 6.000 5.670 5.770 671,319 +0.05(+0.93%)
Oct 07, 2008 6.141 6.141 5.705 5.717 565,414 -0.37(-6.01%)
Oct 06, 2008 6.194 6.235 5.717 6.082 640,289 -0.31(-4.88%)
Oct 03, 2008 6.459 6.648 6.371 6.394 0 -0.03(-0.46%)
Oct 02, 2008 6.453 6.565 6.409 6.424 1,186,893 +0.15(+2.35%)
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.