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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.487 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%)
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.