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 -0.05 (-0.44%)
Streaming Delayed Price Updated: 2:50 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 (%)
Jul 31, 2008 7.561 7.697 7.556 7.556 511,891 +0.00(+0.00%)
Jul 30, 2008 7.538 7.584 7.479 7.556 526,938 +0.19(+2.64%)
Jul 29, 2008 7.361 7.414 7.308 7.361 284,462 +0.23(+3.22%)
Jul 28, 2008 7.149 7.214 7.096 7.131 304,989 +0.06(+0.92%)
Jul 25, 2008 7.031 7.084 6.954 7.066 341,431 +0.07(+1.01%)
Jul 24, 2008 7.007 7.025 6.943 6.996 202,552 -0.04(-0.59%)
Jul 23, 2008 7.025 7.084 6.990 7.037 377,703 +0.05(+0.67%)
Jul 22, 2008 6.837 7.013 6.813 6.990 311,732 -0.08(-1.08%)
Jul 21, 2008 7.102 7.114 7.037 7.066 226,994 -0.11(-1.56%)
Jul 18, 2008 7.237 7.237 7.072 7.178 663,888 -0.09(-1.30%)
Jul 17, 2008 7.284 7.320 7.137 7.273 448,935 +0.12(+1.73%)
Jul 16, 2008 6.895 7.149 6.895 7.149 300,973 +0.38(+5.66%)
Jul 15, 2008 6.748 6.831 6.671 6.766 313,577 -0.02(-0.35%)
Jul 14, 2008 6.884 6.895 6.778 6.789 810,855 -0.17(-2.46%)
Jul 11, 2008 7.007 7.066 6.895 6.960 240,777 -0.22(-3.12%)
Jul 10, 2008 7.131 7.191 7.102 7.184 381,711 +0.06(+0.83%)
Jul 09, 2008 7.167 7.255 7.114 7.125 495,015 +0.08(+1.17%)
Jul 08, 2008 6.937 7.055 6.895 7.043 504,381 +0.07(+1.01%)
Jul 07, 2008 7.025 7.055 6.925 6.972 347,723 -0.01(-0.08%)
Jul 04, 2008 7.037 7.037 6.943 6.978 288,974 +0.00(+0.00%)
Jul 03, 2008 7.037 7.037 6.943 6.978 288,974 +0.15(+2.25%)
Jul 02, 2008 6.954 7.002 6.807 6.825 413,612 -0.19(-2.69%)
Jul 01, 2008 6.966 7.066 6.913 7.013 390,159 -0.21(-2.86%)
Jun 30, 2008 7.220 7.290 7.220 7.220 233,196 +0.03(+0.41%)
Jun 27, 2008 7.178 7.249 7.149 7.190 285,186 +0.05(+0.66%)
Jun 26, 2008 7.249 7.249 7.131 7.143 412,005 -0.18(-2.49%)
Jun 25, 2008 7.255 7.367 7.196 7.326 303,975 +0.09(+1.22%)
Jun 24, 2008 7.167 7.273 7.143 7.237 1,150,636 +0.02(+0.25%)
Jun 23, 2008 7.225 7.267 7.208 7.220 592,165 -0.08(-1.13%)
Jun 20, 2008 7.326 7.337 7.231 7.302 258,796 -0.11(-1.43%)
Jun 19, 2008 7.426 7.444 7.367 7.408 489,780 -0.08(-1.02%)
Jun 18, 2008 7.473 7.502 7.438 7.485 624,785 -0.12(-1.55%)
Jun 17, 2008 7.644 7.667 7.567 7.603 1,213,881 -0.04(-0.54%)
Jun 16, 2008 7.538 7.656 7.538 7.644 812,065 +0.05(+0.70%)
Jun 13, 2008 7.538 7.603 7.514 7.591 1,571,975 +0.13(+1.74%)
Jun 12, 2008 7.485 7.520 7.444 7.461 802,343 +0.00(+0.00%)
Jun 11, 2008 7.461 7.514 7.444 7.461 495,619 -0.26(-3.36%)
Jun 10, 2008 7.685 7.721 7.550 7.721 1,520,164 +0.13(+1.71%)
Jun 09, 2008 7.626 7.687 7.526 7.591 1,630,056 -0.11(-1.38%)
Jun 06, 2008 7.844 7.844 7.673 7.697 927,368 -0.22(-2.83%)
Jun 05, 2008 7.809 7.927 7.809 7.921 283,990 +0.15(+1.97%)
Jun 04, 2008 7.732 7.803 7.721 7.768 279,383 +0.03(+0.38%)
Jun 03, 2008 7.626 7.827 7.626 7.738 186,953 +0.01(+0.08%)
Jun 02, 2008 7.785 7.791 7.673 7.732 270,835 -0.24(-3.03%)
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%)
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.