Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	9.035	9.135	8.970	9.111	446,251	+0.11(+1.18%)
Sep 27, 2007	8.911	9.011	8.911	9.005	609,311	+0.25(+2.90%)
Sep 26, 2007	8.805	8.840	8.699	8.752	315,260	+0.02(+0.20%)
Sep 25, 2007	8.722	8.799	8.699	8.734	466,612	-0.12(-1.40%)
Sep 24, 2007	8.935	8.952	8.852	8.858	95,188	-0.19(-2.15%)
Sep 21, 2007	9.023	9.070	9.011	9.052	190,038	+0.09(+0.99%)
Sep 20, 2007	8.941	9.011	8.917	8.964	213,284	-0.01(-0.13%)
Sep 19, 2007	8.970	9.041	8.964	8.976	167,471	+0.19(+2.21%)
Sep 18, 2007	8.569	8.781	8.510	8.781	577,072	+0.19(+2.26%)
Sep 17, 2007	8.605	8.658	8.510	8.587	449,814	-0.14(-1.55%)
Sep 14, 2007	8.717	8.799	8.687	8.722	318,823	-0.19(-2.12%)
Sep 13, 2007	8.911	8.941	8.870	8.911	1,183,669	+0.09(+1.07%)
Sep 12, 2007	8.834	8.882	8.805	8.817	3,085,413	-0.02(-0.27%)
Sep 11, 2007	8.840	8.852	8.781	8.840	605,239	+0.09(+1.01%)
Sep 10, 2007	8.799	8.852	8.693	8.752	328,325	+0.01(+0.07%)
Sep 07, 2007	8.775	8.823	8.675	8.746	311,697	-0.09(-1.00%)
Sep 06, 2007	8.840	8.846	8.787	8.834	1,344,184	-0.01(-0.07%)
Sep 05, 2007	8.840	8.852	8.799	8.840	1,306,345	+0.00(+0.00%)

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.