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 (%)
Nov 30, 2009	8.098	8.151	8.009	8.133	122,836	-0.02(-0.22%)
Nov 27, 2009	8.056	8.192	8.056	8.151	120,823	-0.15(-1.85%)
Nov 25, 2009	8.280	8.328	8.263	8.304	135,950	+0.02(+0.28%)
Nov 24, 2009	8.263	8.310	8.221	8.280	116,337	+0.01(+0.14%)
Nov 23, 2009	8.351	8.387	8.263	8.269	165,074	+0.01(+0.07%)
Nov 20, 2009	8.227	8.298	8.210	8.263	103,145	-0.04(-0.50%)
Nov 19, 2009	8.322	8.322	8.233	8.304	198,055	-0.17(-2.02%)
Nov 18, 2009	8.498	8.504	8.416	8.475	124,914	-0.06(-0.76%)
Nov 17, 2009	8.504	8.546	8.463	8.540	130,449	+0.04(+0.49%)
Nov 16, 2009	8.422	8.545	8.422	8.498	121,202	+0.12(+1.41%)
Nov 13, 2009	8.333	8.398	8.275	8.381	158,035	+0.12(+1.43%)
Nov 12, 2009	8.304	8.339	8.233	8.263	136,882	-0.04(-0.43%)
Nov 11, 2009	8.298	8.369	8.269	8.298	131,564	-0.08(-0.98%)
Nov 10, 2009	8.333	8.410	8.328	8.381	199,895	-0.11(-1.32%)
Nov 09, 2009	8.410	8.504	8.410	8.493	151,929	+0.18(+2.13%)
Nov 06, 2009	8.216	8.333	8.204	8.316	215,758	+0.02(+0.28%)
Nov 05, 2009	8.257	8.316	8.221	8.292	125,425	+0.16(+1.96%)
Nov 04, 2009	8.163	8.227	8.121	8.133	172,514	+0.02(+0.29%)
Nov 03, 2009	7.998	8.121	7.992	8.110	145,001	+0.01(+0.15%)

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.