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 (%)
Dec 31, 2009 8.463 8.463 8.463 8.463 79,409 +0.01(+0.07%)
Dec 30, 2009 8.416 8.463 8.398 8.457 293,027 +0.02(+0.28%)
Dec 29, 2009 8.440 8.475 8.381 8.434 78,989 +0.04(+0.42%)
Dec 28, 2009 8.316 8.404 8.251 8.398 113,215 +0.06(+0.78%)
Dec 24, 2009 8.387 8.404 8.310 8.333 98,967 -0.03(-0.35%)
Dec 23, 2009 8.345 8.369 8.304 8.363 155,108 +0.06(+0.78%)
Dec 22, 2009 8.310 8.357 8.257 8.298 117,576 -0.05(-0.64%)
Dec 21, 2009 8.322 8.392 8.322 8.351 98,733 +0.11(+1.29%)
Dec 18, 2009 8.298 8.333 8.186 8.245 135,646 -0.02(-0.21%)
Dec 17, 2009 8.316 8.328 8.221 8.263 151,628 -0.22(-2.64%)
Dec 16, 2009 8.469 8.516 8.434 8.487 118,158 +0.10(+1.19%)
Dec 15, 2009 8.345 8.398 8.339 8.387 102,566 -0.05(-0.56%)
Dec 14, 2009 8.428 8.440 8.398 8.434 104,321 +0.05(+0.56%)
Dec 11, 2009 8.369 8.398 8.339 8.387 119,688 +0.08(+0.92%)
Dec 10, 2009 8.286 8.345 8.227 8.310 185,460 +0.08(+1.00%)
Dec 09, 2009 8.233 8.245 8.110 8.227 184,759 -0.11(-1.34%)
Dec 08, 2009 8.375 8.375 8.292 8.339 101,857 +0.04(+0.43%)
Dec 07, 2009 8.280 8.363 8.280 8.304 99,293 +0.06(+0.79%)
Dec 04, 2009 8.345 8.357 8.198 8.239 203,587 -0.06(-0.78%)
Dec 03, 2009 8.381 8.398 8.292 8.304 168,660 -0.09(-1.05%)
Dec 02, 2009 8.363 8.416 8.333 8.392 176,311 +0.03(+0.35%)
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.