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 6, 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 (%)
Aug 31, 2007 8.852 8.852 8.781 8.799 6,138,757 +0.02(+0.27%)
Aug 30, 2007 8.775 8.882 8.758 8.776 2,099,926 -0.05(-0.53%)
Aug 29, 2007 8.681 8.829 8.658 8.823 142,019 +0.24(+2.75%)
Aug 28, 2007 8.734 8.770 8.575 8.587 359,715 -0.22(-2.54%)
Aug 27, 2007 8.793 8.840 8.781 8.811 312,376 -0.03(-0.33%)
Aug 24, 2007 8.852 8.870 8.817 8.840 3,313,798 +0.00(+0.00%)
Aug 23, 2007 8.864 8.899 8.675 8.840 4,659,679 +0.01(+0.07%)
Aug 22, 2007 8.799 8.917 8.758 8.834 2,318,641 +0.04(+0.40%)
Aug 21, 2007 8.669 8.823 8.669 8.799 135,402 +0.06(+0.74%)
Aug 20, 2007 8.799 8.840 8.646 8.734 119,792 -0.07(-0.80%)
Aug 17, 2007 8.829 8.917 8.669 8.805 201,407 +0.11(+1.22%)
Aug 16, 2007 8.711 8.764 8.451 8.699 337,148 -0.06(-0.74%)
Aug 15, 2007 8.911 9.017 8.711 8.764 426,399 -0.27(-3.00%)
Aug 14, 2007 9.271 9.271 9.011 9.035 123,864 -0.06(-0.71%)
Aug 13, 2007 9.147 9.182 9.094 9.100 260,624 +0.01(+0.13%)
Aug 10, 2007 9.029 9.153 8.982 9.088 238,736 -0.02(-0.19%)
Aug 09, 2007 9.223 9.300 9.106 9.106 520,230 -0.51(-5.27%)
Aug 08, 2007 9.636 9.683 9.559 9.612 377,362 -0.13(-1.33%)
Aug 07, 2007 9.601 9.795 9.589 9.742 245,862 +0.01(+0.06%)
Aug 06, 2007 9.559 9.777 9.559 9.736 278,779 +0.17(+1.79%)
Aug 03, 2007 9.612 9.636 9.559 9.565 238,227 -0.04(-0.43%)
Aug 02, 2007 9.583 9.642 9.536 9.606 237,548 +0.08(+0.80%)
Aug 01, 2007 9.506 9.636 9.388 9.530 350,892 +0.11(+1.13%)
Jul 31, 2007 9.583 9.630 9.424 9.424 720,280 -0.01(-0.06%)
Jul 30, 2007 9.383 9.447 9.276 9.430 236,869 +0.26(+2.83%)
Jul 27, 2007 9.288 9.312 9.141 9.170 155,763 -0.14(-1.46%)
Jul 26, 2007 9.406 9.527 9.188 9.306 260,963 -0.42(-4.30%)
Jul 25, 2007 9.783 9.789 9.660 9.724 266,563 +0.06(+0.67%)
Jul 24, 2007 9.854 9.901 9.642 9.660 189,529 -0.34(-3.36%)
Jul 23, 2007 10.02 10.07 9.919 9.995 107,236 +0.02(+0.18%)
Jul 20, 2007 10.04 10.07 9.919 9.978 231,100 +0.01(+0.12%)
Jul 19, 2007 10.02 10.06 9.937 9.966 111,987 -0.05(-0.53%)
Jul 18, 2007 10.06 10.08 9.925 10.02 174,767 -0.04(-0.41%)
Jul 17, 2007 10.02 10.11 9.966 10.06 550,942 +0.05(+0.53%)
Jul 16, 2007 9.995 10.07 9.972 10.01 255,194 +0.08(+0.83%)
Jul 13, 2007 9.942 9.948 9.889 9.925 77,542 -0.06(-0.59%)
Jul 12, 2007 9.860 9.984 9.842 9.984 230,930 +0.21(+2.11%)
Jul 11, 2007 9.801 9.836 9.742 9.777 311,357 +0.08(+0.79%)
Jul 10, 2007 9.789 9.872 9.699 9.701 123,185 -0.14(-1.38%)
Jul 09, 2007 9.842 9.860 9.795 9.836 99,770 +0.04(+0.36%)
Jul 06, 2007 9.783 9.830 9.748 9.801 204,291 -0.05(-0.48%)
Jul 05, 2007 9.925 9.966 9.813 9.848 384,488 -0.12(-1.18%)
Jul 03, 2007 9.948 9.978 9.907 9.966 163,908 +0.00(+0.00%)
Jul 02, 2007 9.901 9.995 9.901 9.966 546,870 +0.04(+0.42%)
Jun 29, 2007 9.907 10.09 9.872 9.925 233,476 +0.02(+0.18%)
Jun 28, 2007 9.878 9.937 9.860 9.907 233,815 +0.06(+0.60%)
Jun 27, 2007 9.742 9.878 9.742 9.848 475,435 +0.04(+0.42%)
Jun 26, 2007 9.866 9.931 9.807 9.807 171,543 +0.04(+0.36%)
Jun 25, 2007 9.866 9.907 9.742 9.771 420,121 -0.05(-0.48%)
Jun 22, 2007 9.913 9.966 9.801 9.819 226,858 +0.05(+0.54%)
Jun 21, 2007 9.677 9.777 9.615 9.766 209,381 +0.09(+0.91%)
Jun 20, 2007 9.860 9.860 9.665 9.677 149,655 -0.25(-2.55%)
Jun 19, 2007 9.990 9.990 9.848 9.931 182,233 -0.16(-1.63%)
Jun 18, 2007 10.11 10.11 10.05 10.10 148,298 -0.05(-0.47%)
Jun 15, 2007 10.15 10.21 10.13 10.14 82,293 +0.12(+1.24%)
Jun 14, 2007 10.02 10.05 9.966 10.02 68,719 +0.05(+0.53%)
Jun 13, 2007 9.895 9.978 9.860 9.966 105,199 +0.09(+0.89%)
Jun 12, 2007 9.942 10.00 9.878 9.878 79,918 -0.14(-1.41%)
Jun 11, 2007 9.984 10.08 9.923 10.02 163,908 +0.08(+0.83%)
Jun 08, 2007 9.889 9.942 9.813 9.937 109,102 +0.07(+0.72%)
Jun 07, 2007 10.04 10.08 9.836 9.866 255,873 -0.28(-2.79%)
Jun 06, 2007 10.29 10.31 10.12 10.15 91,286 -0.17(-1.66%)
Jun 05, 2007 10.44 10.45 10.28 10.32 102,654 -0.27(-2.51%)
Jun 04, 2007 10.53 10.58 10.51 10.58 151,861 +0.04(+0.39%)
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.