Indicators

Pearson Plc ADR (NY: PSO )

12.20 UNCHANGED

Streaming Delayed 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 (%)
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%)

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.