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

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 8.261 8.309 8.014 8.020 440,688 -0.23(-2.79%)
Oct 29, 2009 8.191 8.297 8.185 8.250 241,700 +0.18(+2.19%)
Oct 28, 2009 8.203 8.232 8.067 8.073 254,531 -0.11(-1.30%)
Oct 27, 2009 8.191 8.238 8.108 8.179 287,537 +0.06(+0.73%)
Oct 26, 2009 8.226 8.320 8.073 8.120 313,549 -0.06(-0.72%)
Oct 23, 2009 8.191 8.208 8.149 8.179 182,957 -0.04(-0.43%)
Oct 22, 2009 8.191 8.238 8.120 8.214 172,189 +0.11(+1.38%)
Oct 21, 2009 8.226 8.320 8.102 8.102 382,067 -0.21(-2.48%)
Oct 20, 2009 8.250 8.332 8.244 8.309 703,326 +0.33(+4.14%)
Oct 19, 2009 7.837 8.020 7.837 7.979 316,151 +0.10(+1.27%)
Oct 16, 2009 7.855 7.920 7.802 7.878 307,694 +0.05(+0.60%)
Oct 15, 2009 7.708 7.837 7.708 7.831 373,838 +0.25(+3.26%)
Oct 14, 2009 7.548 7.601 7.495 7.584 246,280 +0.10(+1.34%)
Oct 13, 2009 7.466 7.495 7.431 7.484 255,721 -0.04(-0.55%)
Oct 12, 2009 7.525 7.548 7.484 7.525 361,879 +0.08(+1.11%)
Oct 09, 2009 7.419 7.448 7.378 7.442 365,750 -0.05(-0.71%)
Oct 08, 2009 7.513 7.513 7.431 7.495 323,299 +0.15(+2.00%)
Oct 07, 2009 7.301 7.382 7.289 7.348 203,160 +0.04(+0.48%)
Oct 06, 2009 7.236 7.336 7.230 7.313 221,802 +0.05(+0.73%)
Oct 05, 2009 7.201 7.271 7.177 7.260 665,640 +0.14(+1.90%)
Oct 02, 2009 7.112 7.189 7.065 7.124 307,163 -0.12(-1.71%)
Oct 01, 2009 7.319 7.330 7.183 7.248 494,715 -0.08(-1.05%)
Sep 30, 2009 7.325 7.360 7.236 7.325 164,634 +0.00(+0.00%)
Sep 29, 2009 7.372 7.389 7.301 7.325 185,978 +0.06(+0.81%)
Sep 28, 2009 7.230 7.313 7.230 7.266 203,009 -0.01(-0.08%)
Sep 25, 2009 7.366 7.395 7.260 7.271 178,903 +0.04(+0.57%)
Sep 24, 2009 7.336 7.348 7.189 7.230 319,273 -0.23(-3.08%)
Sep 23, 2009 7.607 7.607 7.448 7.460 189,017 -0.05(-0.71%)
Sep 22, 2009 7.484 7.537 7.460 7.513 134,676 +0.20(+2.74%)
Sep 21, 2009 7.295 7.325 7.260 7.313 230,572 -0.05(-0.72%)
Sep 18, 2009 7.389 7.401 7.342 7.366 101,666 +0.02(+0.24%)
Sep 17, 2009 7.401 7.431 7.307 7.348 106,500 -0.01(-0.08%)
Sep 16, 2009 7.342 7.425 7.336 7.354 84,819 +0.05(+0.73%)
Sep 15, 2009 7.242 7.301 7.213 7.301 125,758 -0.05(-0.64%)
Sep 14, 2009 7.313 7.366 7.295 7.348 70,993 +0.05(+0.73%)
Sep 11, 2009 7.342 7.354 7.271 7.295 189,621 -0.09(-1.28%)
Sep 10, 2009 7.289 7.395 7.277 7.389 185,102 +0.18(+2.45%)
Sep 09, 2009 7.242 7.266 7.183 7.213 189,923 -0.13(-1.77%)
Sep 08, 2009 7.425 7.431 7.301 7.342 161,194 +0.16(+2.21%)
Sep 04, 2009 7.077 7.207 7.048 7.183 212,136 +0.06(+0.91%)
Sep 03, 2009 7.142 7.171 7.077 7.118 315,706 -0.08(-1.06%)
Sep 02, 2009 7.171 7.236 7.154 7.195 188,886 +0.00(+0.00%)
Sep 01, 2009 7.236 7.336 7.160 7.195 283,995 +0.01(+0.08%)
Aug 31, 2009 7.160 7.213 7.160 7.189 92,379 -0.07(-0.97%)
Aug 28, 2009 7.313 7.319 7.237 7.260 97,980 +0.00(+0.00%)
Aug 27, 2009 7.224 7.260 7.130 7.260 204,696 +0.09(+1.23%)
Aug 26, 2009 7.160 7.201 7.136 7.171 153,495 -0.05(-0.73%)
Aug 25, 2009 7.207 7.295 7.207 7.224 152,117 +0.05(+0.66%)
Aug 24, 2009 7.189 7.248 7.148 7.177 144,633 +0.02(+0.25%)
Aug 21, 2009 7.112 7.189 7.112 7.160 179,874 +0.07(+1.00%)
Aug 20, 2009 6.983 7.107 6.983 7.089 321,254 +0.17(+2.38%)
Aug 19, 2009 6.806 6.959 6.806 6.924 340,369 -0.09(-1.26%)
Aug 18, 2009 6.906 7.033 6.906 7.012 194,417 +0.12(+1.80%)
Aug 17, 2009 6.877 6.942 6.859 6.888 274,056 -0.19(-2.66%)
Aug 14, 2009 7.071 7.083 6.989 7.077 180,047 +0.00(+0.00%)
Aug 13, 2009 7.112 7.136 7.053 7.077 263,985 +0.11(+1.52%)
Aug 12, 2009 6.971 7.024 6.918 6.971 145,337 +0.04(+0.51%)
Aug 11, 2009 6.888 6.977 6.871 6.936 127,111 -0.05(-0.68%)
Aug 10, 2009 6.989 7.036 6.930 6.983 426,180 -0.11(-1.50%)
Aug 07, 2009 7.154 7.154 7.059 7.089 332,283 +0.11(+1.60%)
Aug 06, 2009 7.048 7.059 6.947 6.977 183,826 -0.14(-1.99%)
Aug 05, 2009 7.077 7.136 6.995 7.118 383,601 +0.17(+2.46%)
Aug 04, 2009 6.877 6.971 6.842 6.947 237,468 +0.02(+0.34%)
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.