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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2008 8.021 8.045 7.956 7.974 411,647 +0.17(+2.19%)
May 29, 2008 7.756 7.856 7.726 7.803 212,320 -0.01(-0.08%)
May 28, 2008 7.815 7.821 7.750 7.809 179,214 +0.01(+0.08%)
May 27, 2008 7.750 7.809 7.732 7.803 525,618 -0.02(-0.30%)
May 26, 2008 7.950 7.950 7.809 7.827 0 +0.00(+0.00%)
May 23, 2008 7.950 7.950 7.809 7.827 233,197 -0.06(-0.82%)
May 22, 2008 7.827 7.921 7.821 7.891 951,005 +0.14(+1.83%)
May 21, 2008 7.927 7.927 7.717 7.750 384,782 -0.21(-2.59%)
May 20, 2008 7.986 8.003 7.909 7.956 517,336 -0.09(-1.10%)
May 19, 2008 8.003 8.074 7.980 8.045 352,911 +0.01(+0.07%)
May 16, 2008 7.992 8.039 7.939 8.039 181,103 +0.04(+0.44%)
May 15, 2008 7.897 8.021 7.897 8.003 555,632 +0.21(+2.65%)
May 14, 2008 7.827 7.856 7.768 7.797 444,269 -0.11(-1.34%)
May 13, 2008 7.956 7.956 7.838 7.903 499,265 -0.14(-1.69%)
May 12, 2008 8.009 8.045 7.944 8.039 194,275 -0.01(-0.07%)
May 09, 2008 7.992 8.068 7.992 8.045 149,321 +0.00(+0.00%)
May 08, 2008 8.104 8.104 8.027 8.045 212,486 +0.09(+1.11%)
May 07, 2008 8.157 8.157 7.915 7.956 388,678 -0.16(-1.96%)
May 06, 2008 8.003 8.115 7.986 8.115 243,101 +0.28(+3.53%)
May 05, 2008 7.738 7.844 7.738 7.838 204,939 +0.02(+0.30%)
May 02, 2008 7.821 7.874 7.803 7.815 347,862 +0.01(+0.15%)
May 01, 2008 7.685 7.833 7.632 7.803 270,560 +0.04(+0.53%)
Apr 30, 2008 7.709 7.779 7.679 7.762 672,355 +0.18(+2.33%)
Apr 29, 2008 7.473 7.591 7.473 7.585 503,658 -0.15(-1.91%)
Apr 28, 2008 7.762 7.803 7.732 7.732 493,425 -0.13(-1.65%)
Apr 25, 2008 7.809 7.862 7.768 7.862 418,376 +0.04(+0.45%)
Apr 24, 2008 7.797 7.856 7.667 7.827 280,856 +0.05(+0.61%)
Apr 23, 2008 7.691 7.815 7.679 7.779 315,849 +0.01(+0.15%)
Apr 22, 2008 7.744 7.815 7.703 7.768 270,967 -0.04(-0.45%)
Apr 21, 2008 7.815 7.821 7.738 7.803 325,215 -0.11(-1.41%)
Apr 18, 2008 7.844 7.915 7.844 7.915 253,808 +0.19(+2.52%)
Apr 17, 2008 7.679 7.721 7.626 7.721 548,141 -0.03(-0.38%)
Apr 16, 2008 7.691 7.774 7.667 7.750 712,953 +0.13(+1.70%)
Apr 15, 2008 7.756 7.756 7.550 7.620 459,192 -0.09(-1.15%)
Apr 14, 2008 7.732 7.756 7.685 7.709 137,467 +0.04(+0.46%)
Apr 11, 2008 7.726 7.750 7.650 7.673 210,484 -0.12(-1.59%)
Apr 10, 2008 7.732 7.836 7.691 7.797 306,785 -0.01(-0.08%)
Apr 09, 2008 7.939 7.939 7.786 7.803 246,541 -0.24(-3.00%)
Apr 08, 2008 8.121 8.121 7.992 8.045 413,503 -0.19(-2.29%)
Apr 07, 2008 8.275 8.292 8.221 8.233 104,097 -0.02(-0.21%)
Apr 04, 2008 8.174 8.275 8.168 8.251 355,813 +0.00(+0.00%)
Apr 03, 2008 8.121 8.298 8.110 8.251 303,552 +0.03(+0.36%)
Apr 02, 2008 8.269 8.363 8.221 8.221 171,352 +0.02(+0.22%)
Apr 01, 2008 8.098 8.216 8.092 8.204 240,432 +0.20(+2.50%)
Mar 31, 2008 8.039 8.045 7.956 8.003 147,279 +0.01(+0.15%)
Mar 28, 2008 8.015 8.086 7.986 7.992 240,602 -0.01(-0.07%)
Mar 27, 2008 8.210 8.217 7.992 7.998 236,484 -0.09(-1.17%)
Mar 26, 2008 8.133 8.133 8.033 8.092 218,374 -0.18(-2.14%)
Mar 25, 2008 8.198 8.310 8.133 8.269 181,023 +0.06(+0.79%)
Mar 24, 2008 7.992 8.239 7.992 8.204 114,852 +0.14(+1.75%)
Mar 21, 2008 7.903 8.086 7.868 8.062 562,599 +0.00(+0.00%)
Mar 20, 2008 7.903 8.086 7.868 8.062 562,599 +0.35(+4.51%)
Mar 19, 2008 7.962 7.974 7.715 7.715 326,367 -0.36(-4.45%)
Mar 18, 2008 7.950 8.074 7.927 8.074 186,186 +0.25(+3.24%)
Mar 17, 2008 7.732 7.874 7.709 7.821 151,352 -0.07(-0.90%)
Mar 14, 2008 8.074 8.098 7.827 7.891 283,361 -0.29(-3.53%)
Mar 13, 2008 8.051 8.210 8.015 8.180 218,205 +0.08(+1.02%)
Mar 12, 2008 8.098 8.174 8.033 8.098 1,579,865 -0.06(-0.72%)
Mar 11, 2008 8.163 8.174 7.968 8.157 416,101 +0.04(+0.44%)
Mar 10, 2008 8.275 8.275 8.086 8.121 398,232 -0.07(-0.86%)
Mar 07, 2008 8.216 8.304 8.115 8.192 218,425 +0.08(+1.02%)
Mar 06, 2008 8.180 8.210 8.086 8.110 282,682 +0.05(+0.66%)
Mar 05, 2008 7.956 8.092 7.927 8.056 493,930 +0.35(+4.59%)
Mar 04, 2008 7.550 7.732 7.538 7.703 903,022 +0.07(+0.93%)
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.