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 (%)
Aug 29, 2008 7.320 7.349 7.279 7.308 0 -0.06(-0.88%)
Aug 28, 2008 7.349 7.396 7.320 7.373 206,863 +0.19(+2.63%)
Aug 27, 2008 7.214 7.249 7.131 7.184 347,078 +0.02(+0.33%)
Aug 26, 2008 7.137 7.225 7.119 7.161 364,256 +0.06(+0.83%)
Aug 25, 2008 7.125 7.196 7.060 7.102 262,278 -0.12(-1.63%)
Aug 22, 2008 7.208 7.302 7.190 7.220 0 +0.05(+0.74%)
Aug 21, 2008 7.149 7.225 7.131 7.167 300,619 +0.08(+1.08%)
Aug 20, 2008 7.090 7.131 7.037 7.090 321,431 -0.22(-3.06%)
Aug 19, 2008 7.308 7.332 7.261 7.314 360,387 -0.09(-1.27%)
Aug 18, 2008 7.514 7.526 7.367 7.408 146,207 -0.09(-1.18%)
Aug 15, 2008 7.485 7.514 7.426 7.497 0 +0.08(+1.11%)
Aug 14, 2008 7.367 7.449 7.332 7.414 733,569 +0.00(+0.00%)
Aug 13, 2008 7.337 7.414 7.267 7.414 447,546 -0.09(-1.26%)
Aug 12, 2008 7.508 7.567 7.444 7.508 256,957 -0.08(-1.01%)
Aug 11, 2008 7.556 7.620 7.538 7.585 234,699 -0.06(-0.77%)
Aug 08, 2008 7.491 7.667 7.485 7.644 293,212 +0.21(+2.77%)
Aug 07, 2008 7.491 7.526 7.396 7.438 322,358 -0.29(-3.74%)
Aug 06, 2008 7.626 7.738 7.579 7.726 1,442,970 -0.06(-0.76%)
Aug 05, 2008 7.638 7.785 7.609 7.785 262,758 +0.10(+1.30%)
Aug 04, 2008 7.744 7.750 7.638 7.685 222,126 +0.05(+0.69%)
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.