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

Pearson Plc ADR (NY: PSO )

12.07 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2008 5.486 5.663 5.486 5.622 388,986 +0.06(+1.06%)
Dec 30, 2008 5.457 5.574 5.451 5.563 336,179 +0.11(+2.05%)
Dec 29, 2008 5.486 5.492 5.398 5.451 282,378 -0.14(-2.43%)
Dec 26, 2008 5.574 5.604 5.539 5.586 0 +0.02(+0.42%)
Dec 24, 2008 5.569 5.604 5.533 5.563 124,014 +0.01(+0.11%)
Dec 23, 2008 5.639 5.656 5.510 5.557 271,722 -0.01(-0.11%)
Dec 22, 2008 5.651 5.675 5.474 5.563 266,872 -0.09(-1.56%)
Dec 19, 2008 5.763 5.798 5.623 5.651 378,459 -0.05(-0.93%)
Dec 18, 2008 5.769 5.904 5.616 5.704 267,116 -0.05(-0.92%)
Dec 17, 2008 5.692 5.834 5.669 5.757 331,877 -0.20(-3.36%)
Dec 16, 2008 5.663 5.957 5.604 5.957 2,106,518 +0.38(+6.76%)
Dec 15, 2008 5.533 5.639 5.498 5.580 269,343 -0.04(-0.63%)
Dec 12, 2008 5.539 5.627 5.451 5.616 0 +0.09(+1.71%)
Dec 11, 2008 5.551 5.649 5.480 5.521 368,913 -0.14(-2.40%)
Dec 10, 2008 5.645 5.763 5.557 5.657 462,827 +0.11(+1.91%)
Dec 09, 2008 5.598 5.751 5.516 5.551 308,190 -0.05(-0.84%)
Dec 08, 2008 5.533 5.645 5.468 5.598 498,874 +0.12(+2.15%)
Dec 05, 2008 5.386 5.486 5.138 5.480 0 +0.18(+3.33%)
Dec 04, 2008 5.439 5.486 5.221 5.303 314,791 -0.22(-4.05%)
Dec 03, 2008 5.457 5.574 5.268 5.527 649,617 +0.13(+2.40%)
Dec 02, 2008 5.303 5.439 5.244 5.398 230,684 +0.29(+5.77%)
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.