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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 8.271 8.353 8.241 8.338 484,339 +0.08(+0.99%)
Jan 28, 2016 8.368 8.382 8.197 8.256 590,859 +0.20(+2.49%)
Jan 27, 2016 8.123 8.189 8.026 8.056 513,691 -0.16(-1.90%)
Jan 26, 2016 8.093 8.219 8.011 8.212 561,163 +0.31(+3.95%)
Jan 25, 2016 7.974 8.019 7.900 7.900 570,751 -0.16(-2.03%)
Jan 22, 2016 7.944 8.167 7.929 8.063 1,490,053 -0.07(-0.82%)
Jan 21, 2016 7.848 8.226 7.803 8.130 2,825,534 +1.14(+16.37%)
Jan 20, 2016 6.987 7.031 6.816 6.987 815,300 -0.15(-2.08%)
Jan 19, 2016 7.254 7.254 7.090 7.135 828,086 -0.30(-4.00%)
Jan 15, 2016 7.484 7.432 7.432 7.432 740,240 -0.28(-3.66%)
Jan 14, 2016 7.618 7.766 7.491 7.714 1,214,012 +0.39(+5.38%)
Jan 13, 2016 7.521 7.547 7.313 7.321 980,279 -0.10(-1.40%)
Jan 12, 2016 7.514 7.521 7.358 7.425 1,217,988 +0.05(+0.70%)
Jan 11, 2016 7.477 7.492 7.313 7.373 758,069 -0.04(-0.60%)
Jan 08, 2016 7.499 7.536 7.402 7.417 701,799 -0.08(-1.09%)
Jan 07, 2016 7.566 7.595 7.491 7.499 760,422 -0.23(-2.98%)
Jan 06, 2016 7.714 7.774 7.707 7.729 799,201 -0.17(-2.16%)
Jan 05, 2016 7.907 7.937 7.826 7.900 738,386 -0.02(-0.28%)
Jan 04, 2016 7.900 7.937 7.818 7.922 734,701 -0.08(-1.02%)
Dec 31, 2015 8.063 8.004 8.004 8.004 436,386 -0.07(-0.92%)
Dec 30, 2015 8.115 8.175 8.063 8.078 798,656 -0.08(-1.00%)
Dec 29, 2015 8.123 8.182 8.123 8.160 1,101,357 -0.22(-2.57%)
Dec 28, 2015 8.405 8.405 8.338 8.375 783,335 -0.03(-0.35%)
Dec 24, 2015 8.457 8.405 8.405 8.405 326,212 -0.02(-0.26%)
Dec 23, 2015 8.412 8.486 8.401 8.427 2,410,473 +0.24(+2.90%)
Dec 22, 2015 8.293 8.293 8.152 8.189 2,721,185 -0.04(-0.54%)
Dec 21, 2015 8.323 8.353 8.212 8.234 1,303,081 +0.02(+0.27%)
Dec 18, 2015 8.264 8.301 8.182 8.212 3,996,135 -0.03(-0.36%)
Dec 17, 2015 8.368 8.375 8.241 8.241 1,519,361 -0.10(-1.25%)
Dec 16, 2015 8.316 8.397 8.226 8.345 2,416,875 +0.40(+5.05%)
Dec 15, 2015 7.870 8.004 7.870 7.944 1,736,702 -0.02(-0.28%)
Dec 14, 2015 7.967 7.989 7.803 7.967 3,340,851 -0.04(-0.46%)
Dec 11, 2015 8.085 8.100 7.989 8.004 944,374 -0.19(-2.36%)
Dec 10, 2015 8.330 8.368 8.189 8.197 2,288,998 -0.10(-1.25%)
Dec 09, 2015 8.360 8.457 8.264 8.301 1,064,142 -0.18(-2.10%)
Dec 08, 2015 8.449 8.546 8.434 8.479 746,111 -0.15(-1.72%)
Dec 07, 2015 8.754 8.754 8.594 8.627 1,113,181 -0.17(-1.94%)
Dec 04, 2015 8.731 8.820 8.716 8.798 654,934 -0.11(-1.25%)
Dec 03, 2015 8.991 8.999 8.858 8.910 637,535 -0.13(-1.40%)
Dec 02, 2015 9.147 9.169 9.013 9.036 474,920 -0.16(-1.70%)
Dec 01, 2015 9.207 9.221 9.147 9.192 626,167 +0.04(+0.41%)
Nov 30, 2015 9.207 9.221 9.117 9.155 978,445 -0.07(-0.72%)
Nov 27, 2015 9.266 9.281 9.214 9.221 323,511 -0.07(-0.80%)
Nov 25, 2015 9.273 9.296 9.296 9.296 905,367 +0.26(+2.88%)
Nov 24, 2015 9.013 9.073 8.969 9.036 718,169 -0.04(-0.49%)
Nov 23, 2015 9.155 9.184 9.080 9.080 1,863,480 -0.13(-1.45%)
Nov 20, 2015 9.333 9.340 9.199 9.214 1,392,291 +0.04(+0.40%)
Nov 19, 2015 9.221 9.266 9.162 9.177 3,183,560 +0.02(+0.24%)
Nov 18, 2015 8.976 9.162 8.954 9.155 6,397,236 +0.40(+4.58%)
Nov 17, 2015 8.820 8.887 8.709 8.754 4,812,381 +0.07(+0.77%)
Nov 16, 2015 8.605 8.694 8.568 8.687 1,288,505 -0.01(-0.09%)
Nov 13, 2015 8.702 8.806 8.657 8.694 2,390,160 +0.02(+0.26%)
Nov 12, 2015 8.791 8.865 8.657 8.672 3,641,381 -0.53(-5.73%)
Nov 11, 2015 9.303 9.303 9.140 9.199 525,720 +0.01(+0.08%)
Nov 10, 2015 9.273 9.281 9.162 9.192 1,044,701 -0.03(-0.32%)
Nov 09, 2015 9.296 9.296 9.132 9.221 2,712,757 +0.03(+0.32%)
Nov 06, 2015 9.310 9.333 9.184 9.192 2,581,348 -0.36(-3.81%)
Nov 05, 2015 9.563 9.671 9.529 9.555 2,002,197 -0.39(-3.88%)
Nov 04, 2015 9.919 9.975 9.852 9.942 2,179,760 -0.01(-0.07%)
Nov 03, 2015 9.823 9.964 9.800 9.949 2,314,955 +0.04(+0.37%)
Nov 02, 2015 9.867 9.942 9.830 9.912 2,231,238 +0.02(+0.23%)
Oct 30, 2015 9.890 9.942 9.815 9.890 1,975,679 -0.07(-0.75%)
Oct 29, 2015 9.949 10.00 9.882 9.964 1,094,131 -0.09(-0.89%)
Oct 28, 2015 9.800 10.13 9.786 10.05 991,023 +0.16(+1.65%)
Oct 27, 2015 10.13 10.15 9.838 9.890 924,467 -0.40(-3.90%)
Oct 26, 2015 10.25 10.40 10.22 10.29 2,674,110 +0.13(+1.24%)
Oct 23, 2015 10.28 10.31 10.09 10.16 3,451,060 -0.63(-5.85%)
Oct 22, 2015 10.62 10.89 10.51 10.80 6,493,457 -0.58(-5.09%)
Oct 21, 2015 11.54 11.58 11.35 11.37 5,318,338 -2.28(-16.69%)
Oct 20, 2015 13.68 13.71 13.62 13.65 477,716 -0.05(-0.38%)
Oct 19, 2015 13.65 13.72 13.62 13.71 333,092 +0.02(+0.16%)
Oct 16, 2015 13.62 13.70 13.57 13.68 742,906 -0.11(-0.81%)
Oct 15, 2015 13.63 13.79 13.61 13.79 581,285 +0.27(+1.98%)
Oct 14, 2015 13.54 13.59 13.47 13.53 323,534 +0.07(+0.50%)
Oct 13, 2015 13.45 13.55 13.45 13.46 635,800 -0.31(-2.26%)
Oct 12, 2015 13.84 13.85 13.74 13.77 424,403 -0.13(-0.91%)
Oct 09, 2015 13.91 13.94 13.85 13.90 531,113 -0.03(-0.21%)
Oct 08, 2015 13.70 13.94 13.65 13.93 871,415 +0.26(+1.90%)
Oct 07, 2015 13.56 13.70 13.55 13.67 516,498 +0.10(+0.71%)
Oct 06, 2015 13.41 13.62 13.41 13.57 607,048 +0.13(+0.94%)
Oct 05, 2015 13.39 13.45 13.37 13.45 517,382 +0.10(+0.72%)
Oct 02, 2015 13.05 13.35 13.00 13.35 1,153,617 +0.33(+2.51%)
Oct 01, 2015 13.16 13.18 12.93 13.02 855,950 +0.28(+2.21%)
Sep 30, 2015 12.55 12.75 12.54 12.74 781,554 +0.38(+3.06%)
Sep 29, 2015 12.44 12.48 12.31 12.36 1,094,644 -0.13(-1.01%)
Sep 28, 2015 12.58 12.61 12.47 12.49 583,669 -0.16(-1.29%)
Sep 25, 2015 12.70 12.76 12.61 12.65 639,286 +0.04(+0.29%)
Sep 24, 2015 12.47 12.63 12.44 12.61 1,408,332 -0.08(-0.64%)
Sep 23, 2015 12.75 12.77 12.66 12.70 424,750 +0.04(+0.29%)
Sep 22, 2015 12.71 12.75 12.58 12.66 755,880 -0.36(-2.74%)
Sep 21, 2015 13.04 13.10 12.97 13.02 478,923 +0.05(+0.40%)
Sep 18, 2015 12.89 13.08 12.89 12.96 794,183 -0.16(-1.24%)
Sep 17, 2015 13.09 13.26 13.04 13.13 1,037,126 -0.10(-0.73%)
Sep 16, 2015 13.16 13.23 13.12 13.22 856,882 +0.05(+0.39%)
Sep 15, 2015 12.99 13.22 12.96 13.17 2,467,904 +0.16(+1.20%)
Sep 14, 2015 13.04 13.05 12.93 13.02 899,645 -0.10(-0.79%)
Sep 11, 2015 13.10 13.13 13.01 13.12 634,110 -0.05(-0.39%)
Sep 10, 2015 13.10 13.26 13.04 13.17 1,086,341 +0.08(+0.62%)
Sep 09, 2015 13.32 13.33 13.06 13.09 998,139 -0.04(-0.34%)
Sep 08, 2015 13.13 13.16 13.02 13.13 1,179,031 +0.78(+6.31%)
Sep 04, 2015 12.42 12.35 12.35 12.35 526,626 -0.24(-1.89%)
Sep 03, 2015 12.47 12.61 12.45 12.59 2,231,543 +0.13(+1.01%)
Sep 02, 2015 12.46 12.47 12.30 12.47 2,054,674 +0.11(+0.90%)
Sep 01, 2015 12.47 12.53 12.30 12.35 823,373 -0.56(-4.37%)
Aug 31, 2015 12.98 12.99 12.89 12.92 425,674 -0.07(-0.51%)
Aug 28, 2015 12.79 13.00 12.78 12.99 1,095,451 +0.23(+1.80%)
Aug 27, 2015 12.61 12.79 12.61 12.76 1,439,466 +0.12(+0.94%)
Aug 26, 2015 12.76 12.76 12.39 12.64 1,094,472 -0.02(-0.18%)
Aug 25, 2015 12.99 12.99 12.65 12.66 1,379,498 +0.07(+0.59%)
Aug 24, 2015 12.50 12.79 12.37 12.58 2,315,176 -0.43(-3.31%)
Aug 21, 2015 13.15 13.25 13.02 13.02 5,399,931 -0.26(-1.96%)
Aug 20, 2015 13.41 13.42 13.28 13.28 3,654,131 -0.16(-1.16%)
Aug 19, 2015 13.36 13.46 13.27 13.43 5,699,943 -0.12(-0.88%)
Aug 18, 2015 13.59 13.63 13.52 13.55 2,680,418 +0.00(+0.00%)
Aug 17, 2015 13.47 13.60 13.45 13.55 2,140,303 -0.04(-0.33%)
Aug 14, 2015 13.37 13.60 13.34 13.59 3,865,664 +0.27(+2.06%)
Aug 13, 2015 13.26 13.36 13.19 13.32 2,505,709 -0.01(-0.11%)
Aug 12, 2015 13.28 13.46 13.18 13.33 756,692 +0.04(+0.26%)
Aug 11, 2015 13.41 13.42 13.28 13.30 411,442 -0.26(-1.89%)
Aug 10, 2015 13.50 13.57 13.47 13.56 1,202,718 +0.07(+0.49%)
Aug 07, 2015 13.46 13.49 13.41 13.49 1,128,412 -0.04(-0.27%)
Aug 06, 2015 13.59 13.61 13.49 13.53 953,878 -0.03(-0.22%)
Aug 05, 2015 13.64 13.65 13.55 13.56 1,056,121 +0.01(+0.05%)
Aug 04, 2015 13.60 13.62 13.53 13.55 703,612 +0.08(+0.60%)
Aug 03, 2015 13.58 13.59 13.43 13.47 501,600 -0.18(-1.29%)
Jul 31, 2015 13.69 13.74 13.63 13.64 667,251 +0.09(+0.65%)
Jul 30, 2015 13.59 13.60 13.50 13.56 830,064 -0.03(-0.22%)
Jul 29, 2015 13.58 13.69 13.56 13.58 725,176 +0.20(+1.53%)
Jul 28, 2015 13.24 13.39 13.20 13.38 902,346 +0.23(+1.78%)
Jul 27, 2015 13.17 13.26 13.09 13.15 1,257,695 -0.58(-4.26%)
Jul 24, 2015 14.02 14.03 13.71 13.73 572,655 -0.23(-1.68%)
Jul 23, 2015 14.00 14.25 13.87 13.96 1,369,183 +0.15(+1.11%)
Jul 22, 2015 13.83 13.91 13.77 13.81 616,943 -0.42(-2.93%)
Jul 21, 2015 14.28 14.31 14.22 14.23 353,916 -0.07(-0.51%)
Jul 20, 2015 14.49 14.49 14.26 14.30 1,609,839 -0.17(-1.16%)
Jul 17, 2015 14.46 14.59 14.45 14.47 882,803 +0.11(+0.76%)
Jul 16, 2015 14.24 14.38 14.23 14.36 837,398 +0.38(+2.72%)
Jul 15, 2015 14.02 14.02 13.94 13.98 396,940 -0.04(-0.26%)
Jul 14, 2015 14.00 14.02 13.92 14.02 1,147,380 -0.05(-0.36%)
Jul 13, 2015 14.13 14.18 14.05 14.07 2,821,583 +0.10(+0.68%)
Jul 10, 2015 13.96 14.00 13.92 13.97 953,525 +0.41(+3.02%)
Jul 09, 2015 13.76 13.77 13.56 13.56 1,042,291 +0.20(+1.53%)
Jul 08, 2015 13.48 13.52 13.34 13.36 800,231 -0.44(-3.18%)
Jul 07, 2015 13.88 13.88 13.64 13.80 1,260,982 -0.02(-0.16%)
Jul 06, 2015 13.85 14.01 13.78 13.82 1,068,625 -0.04(-0.26%)
Jul 02, 2015 13.93 13.86 13.86 13.86 401,428 -0.18(-1.25%)
Jul 01, 2015 14.02 14.08 13.99 14.03 620,790 +0.17(+1.21%)
Jun 30, 2015 14.05 14.08 13.79 13.86 553,775 -0.15(-1.04%)
Jun 29, 2015 14.24 14.27 14.00 14.01 668,177 -0.42(-2.94%)
Jun 26, 2015 14.46 14.50 14.40 14.43 977,530 -0.12(-0.85%)
Jun 25, 2015 14.58 14.64 14.54 14.56 481,839 +0.04(+0.30%)
Jun 24, 2015 14.73 14.76 14.51 14.51 1,620,380 -0.12(-0.80%)
Jun 23, 2015 14.56 14.63 14.54 14.63 768,439 +0.12(+0.81%)
Jun 22, 2015 14.61 14.64 14.50 14.51 854,726 +0.08(+0.56%)
Jun 19, 2015 14.40 14.53 14.38 14.43 1,041,526 -0.07(-0.45%)
Jun 18, 2015 14.48 14.56 14.47 14.50 842,806 -0.07(-0.50%)
Jun 17, 2015 14.49 14.62 14.45 14.57 1,009,405 +0.12(+0.81%)
Jun 16, 2015 14.44 14.52 14.41 14.45 1,195,835 +0.03(+0.20%)
Jun 15, 2015 14.37 14.47 14.33 14.43 1,741,271 +0.03(+0.20%)
Jun 12, 2015 14.45 14.48 14.37 14.40 2,362,311 -0.10(-0.71%)
Jun 11, 2015 14.41 14.59 14.40 14.50 3,634,018 +0.16(+1.12%)
Jun 10, 2015 14.45 14.45 14.27 14.34 8,189,697 +0.12(+0.87%)
Jun 09, 2015 14.63 14.65 13.82 14.21 12,312,699 -0.41(-2.80%)
Jun 08, 2015 14.72 14.72 14.58 14.62 350,710 +0.11(+0.76%)
Jun 05, 2015 14.43 14.57 14.40 14.51 352,462 +0.00(+0.00%)
Jun 04, 2015 14.67 14.73 14.47 14.51 280,262 -0.18(-1.24%)
Jun 03, 2015 14.73 14.80 14.67 14.70 309,087 +0.04(+0.30%)
Jun 02, 2015 14.67 14.72 14.62 14.65 273,821 -0.02(-0.15%)
Jun 01, 2015 14.79 14.81 14.59 14.67 363,643 -0.04(-0.30%)
May 29, 2015 14.89 14.91 14.61 14.72 420,938 -0.31(-2.09%)
May 28, 2015 14.94 15.03 14.91 15.03 228,055 -0.07(-0.44%)
May 27, 2015 15.07 15.11 15.01 15.10 188,308 +0.13(+0.88%)
May 26, 2015 15.13 15.16 14.92 14.97 252,165 -0.30(-1.96%)
May 22, 2015 15.27 15.27 15.27 15.27 276,007 -0.18(-1.14%)
May 21, 2015 15.40 15.46 15.33 15.44 207,286 +0.06(+0.38%)
May 20, 2015 15.33 15.43 15.33 15.38 203,353 +0.10(+0.67%)
May 19, 2015 15.25 15.31 15.22 15.28 297,461 +0.00(+0.00%)
May 18, 2015 15.24 15.30 15.19 15.28 230,932 +0.04(+0.29%)
May 15, 2015 15.24 15.27 15.19 15.24 325,754 -0.12(-0.76%)
May 14, 2015 15.21 15.37 15.21 15.35 1,230,312 +0.34(+2.29%)
May 13, 2015 15.08 15.11 14.96 15.01 238,804 +0.02(+0.15%)
May 12, 2015 15.04 15.06 14.93 14.99 334,657 -0.06(-0.39%)
May 11, 2015 15.05 15.11 15.02 15.05 457,697 +0.14(+0.93%)
May 08, 2015 14.78 14.94 14.75 14.91 280,154 +0.25(+1.70%)
May 07, 2015 14.69 14.70 14.56 14.66 486,589 +0.20(+1.36%)
May 06, 2015 14.59 14.61 14.40 14.46 393,488 -0.10(-0.70%)
May 05, 2015 14.76 14.77 14.54 14.56 452,120 -0.35(-2.35%)
May 04, 2015 14.96 14.96 14.89 14.92 210,699 +0.02(+0.15%)
May 01, 2015 14.91 14.94 14.83 14.89 188,317 +0.10(+0.64%)
Apr 30, 2015 14.92 14.97 14.77 14.80 404,630 -0.20(-1.36%)
Apr 29, 2015 15.03 15.08 14.95 15.00 264,893 -0.01(-0.10%)
Apr 28, 2015 14.94 15.02 14.87 15.02 292,286 -0.03(-0.19%)
Apr 27, 2015 15.10 15.16 15.04 15.05 599,971 -0.07(-0.48%)
Apr 24, 2015 15.33 15.36 15.10 15.12 465,392 -0.33(-2.13%)
Apr 23, 2015 15.33 15.50 15.30 15.45 295,259 +0.06(+0.38%)
Apr 22, 2015 15.39 15.44 15.29 15.39 271,574 +0.01(+0.05%)
Apr 21, 2015 15.34 15.53 15.33 15.38 514,089 +0.36(+2.38%)
Apr 20, 2015 14.97 15.05 14.94 15.02 322,420 +0.11(+0.74%)
Apr 17, 2015 15.00 15.03 14.82 14.92 584,482 -0.12(-0.83%)
Apr 16, 2015 15.09 15.10 14.95 15.04 435,119 -0.44(-2.83%)
Apr 15, 2015 15.47 15.51 15.41 15.48 463,266 +0.04(+0.24%)
Apr 14, 2015 15.44 15.48 15.35 15.44 291,990 -0.01(-0.05%)
Apr 13, 2015 15.53 15.54 15.44 15.45 582,397 -0.31(-1.95%)
Apr 10, 2015 15.73 15.83 15.68 15.76 223,058 -0.07(-0.42%)
Apr 09, 2015 15.98 15.99 15.81 15.82 344,919 +0.17(+1.07%)
Apr 08, 2015 15.84 15.86 15.62 15.65 318,538 +0.03(+0.19%)
Apr 07, 2015 15.70 15.81 15.62 15.62 359,570 -0.07(-0.47%)
Apr 06, 2015 15.57 15.79 15.57 15.70 338,241 +0.08(+0.52%)
Apr 02, 2015 15.54 15.62 15.62 15.62 372,295 +0.27(+1.75%)
Apr 01, 2015 15.54 15.54 15.28 15.35 503,895 -0.07(-0.46%)
Mar 31, 2015 15.36 15.52 15.34 15.42 587,125 -0.29(-1.82%)
Mar 30, 2015 15.63 15.75 15.63 15.71 398,266 +0.04(+0.27%)
Mar 27, 2015 15.80 15.70 15.48 15.66 1,805,797 -0.14(-0.86%)
Mar 26, 2015 15.71 15.83 15.61 15.80 3,122,929 -0.08(-0.49%)
Mar 25, 2015 16.00 16.01 15.86 15.88 1,073,359 -0.01(-0.05%)
Mar 24, 2015 15.98 16.03 15.88 15.88 607,069 +0.04(+0.27%)
Mar 23, 2015 15.78 15.89 15.73 15.84 405,029 +0.03(+0.18%)
Mar 20, 2015 15.78 15.90 15.73 15.81 2,030,926 +0.18(+1.14%)
Mar 19, 2015 15.78 15.79 15.61 15.63 561,382 -0.34(-2.14%)
Mar 18, 2015 15.61 16.02 15.59 15.98 665,257 +0.40(+2.57%)
Mar 17, 2015 15.55 15.61 15.49 15.58 440,798 -0.07(-0.46%)
Mar 16, 2015 15.53 15.70 15.52 15.65 562,666 +0.26(+1.67%)
Mar 13, 2015 15.37 15.42 15.18 15.39 437,013 -0.06(-0.42%)
Mar 12, 2015 15.58 15.61 15.36 15.46 416,771 +0.01(+0.05%)
Mar 11, 2015 15.56 15.56 15.43 15.45 395,027 -0.06(-0.41%)
Mar 10, 2015 15.54 15.61 15.48 15.51 529,483 -0.13(-0.82%)
Mar 09, 2015 15.62 15.69 15.58 15.64 356,464 +0.12(+0.78%)
Mar 06, 2015 15.60 15.63 15.49 15.52 351,005 -0.24(-1.54%)
Mar 05, 2015 15.71 15.81 15.68 15.76 539,676 +0.17(+1.10%)
Mar 04, 2015 15.61 15.51 15.45 15.59 336,339 +0.09(+0.55%)
Mar 03, 2015 15.59 15.63 15.48 15.51 687,495 -0.10(-0.64%)
Mar 02, 2015 15.54 15.63 15.51 15.61 409,043 +0.01(+0.09%)
Feb 27, 2015 15.72 15.81 15.55 15.59 533,565 +0.29(+1.86%)
Feb 26, 2015 15.41 15.43 15.29 15.31 457,414 -0.29(-1.88%)
Feb 25, 2015 15.61 15.61 15.52 15.60 347,388 +0.05(+0.32%)
Feb 24, 2015 15.50 15.57 15.44 15.55 242,806 -0.04(-0.23%)
Feb 23, 2015 15.49 15.60 15.47 15.58 367,238 +0.25(+1.63%)
Feb 20, 2015 15.25 15.36 15.17 15.33 232,581 -0.01(-0.09%)
Feb 19, 2015 15.30 15.43 15.27 15.35 310,616 +0.10(+0.66%)
Feb 18, 2015 15.21 15.26 15.11 15.25 411,451 +0.19(+1.28%)
Feb 17, 2015 15.06 15.08 14.96 15.06 369,573 +0.08(+0.52%)
Feb 13, 2015 15.07 14.98 14.98 14.98 452,664 -0.14(-0.94%)
Feb 12, 2015 15.05 15.16 15.01 15.12 335,528 +0.19(+1.24%)
Feb 11, 2015 14.88 14.96 14.81 14.93 416,695 -0.12(-0.81%)
Feb 10, 2015 15.06 15.09 14.96 15.06 591,295 +0.24(+1.64%)
Feb 09, 2015 14.68 14.87 14.68 14.81 346,802 -0.10(-0.67%)
Feb 06, 2015 14.94 15.03 14.87 14.91 374,634 +0.05(+0.34%)
Feb 05, 2015 14.82 14.87 14.68 14.86 405,259 +0.02(+0.14%)
Feb 04, 2015 14.71 14.91 14.66 14.84 578,826 +0.09(+0.63%)
Feb 03, 2015 14.61 14.78 14.56 14.75 595,252 +0.11(+0.73%)
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.