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 (%)
Jan 31, 2008 7.833 8.210 7.821 8.163 764,735 +0.25(+3.13%)
Jan 30, 2008 7.956 8.098 7.874 7.915 581,738 -0.13(-1.61%)
Jan 29, 2008 8.003 8.062 7.921 8.045 329,513 +0.17(+2.17%)
Jan 28, 2008 7.744 7.874 7.667 7.874 287,603 +0.17(+2.14%)
Jan 25, 2008 7.838 7.850 7.673 7.709 271,144 -0.11(-1.43%)
Jan 24, 2008 7.721 7.821 7.679 7.821 769,147 +0.17(+2.23%)
Jan 23, 2008 7.385 7.679 7.279 7.650 712,135 -0.18(-2.26%)
Jan 22, 2008 7.432 7.838 7.432 7.827 517,597 +0.31(+4.16%)
Jan 21, 2008 7.479 7.544 7.408 7.514 0 +0.00(+0.00%)
Jan 18, 2008 7.479 7.544 7.408 7.514 378,550 +0.05(+0.71%)
Jan 17, 2008 7.626 7.690 7.414 7.461 291,505 +0.05(+0.64%)
Jan 16, 2008 7.550 7.591 7.414 7.414 342,239 -0.28(-3.60%)
Jan 15, 2008 7.603 7.721 7.544 7.691 931,868 +0.00(+0.00%)
Jan 14, 2008 7.762 7.768 7.620 7.691 578,260 +0.25(+3.33%)
Jan 11, 2008 7.597 7.597 7.426 7.444 361,921 -0.35(-4.54%)
Jan 10, 2008 7.721 7.844 7.721 7.797 319,502 -0.05(-0.60%)
Jan 09, 2008 7.815 7.856 7.732 7.844 647,319 -0.05(-0.67%)
Jan 08, 2008 8.074 8.104 7.868 7.897 370,914 -0.06(-0.81%)
Jan 07, 2008 7.939 8.015 7.909 7.962 398,063 -0.04(-0.44%)
Jan 04, 2008 8.163 8.174 7.998 7.998 390,766 -0.37(-4.44%)
Jan 03, 2008 8.440 8.440 8.351 8.369 274,707 -0.16(-1.87%)
Jan 02, 2008 8.599 8.658 8.487 8.528 186,475 -0.01(-0.14%)
Jan 01, 2008 8.587 8.622 8.493 8.540 0 +0.00(+0.00%)
Dec 31, 2007 8.587 8.622 8.493 8.540 241,620 -0.17(-1.96%)
Dec 28, 2007 8.752 8.770 8.675 8.711 122,507 +0.02(+0.20%)
Dec 27, 2007 8.775 8.775 8.646 8.693 122,980 -0.08(-0.94%)
Dec 26, 2007 8.758 8.775 8.681 8.775 99,430 +0.04(+0.40%)
Dec 24, 2007 8.988 8.988 8.652 8.740 73,809 +0.13(+1.51%)
Dec 21, 2007 8.563 8.634 8.563 8.610 218,356 +0.26(+3.11%)
Dec 20, 2007 8.375 8.386 8.263 8.351 172,392 +0.02(+0.21%)
Dec 19, 2007 8.339 8.381 8.286 8.333 144,395 +0.06(+0.71%)
Dec 18, 2007 8.292 8.328 8.174 8.275 287,772 +0.00(+0.00%)
Dec 17, 2007 8.316 8.363 8.263 8.275 240,093 -0.11(-1.27%)
Dec 14, 2007 8.440 8.516 8.339 8.381 243,826 -0.15(-1.80%)
Dec 13, 2007 8.563 8.563 8.434 8.534 344,275 -0.41(-4.61%)
Dec 12, 2007 9.029 9.047 8.893 8.946 136,081 +0.09(+1.00%)
Dec 11, 2007 9.082 9.088 8.829 8.858 242,808 -0.25(-2.72%)
Dec 10, 2007 9.076 9.129 9.041 9.106 130,990 +0.12(+1.38%)
Dec 07, 2007 8.964 8.988 8.911 8.982 180,197 +0.12(+1.33%)
Dec 06, 2007 8.781 8.882 8.740 8.864 141,850 +0.04(+0.47%)
Dec 05, 2007 8.770 8.834 8.758 8.823 194,450 -0.04(-0.40%)
Dec 04, 2007 8.846 8.893 8.823 8.858 192,923 -0.26(-2.84%)
Dec 03, 2007 9.182 9.182 9.076 9.117 130,609 +0.04(+0.45%)
Nov 30, 2007 9.170 9.188 9.023 9.076 305,758 -0.09(-0.96%)
Nov 29, 2007 9.082 9.182 9.029 9.164 690,077 +0.01(+0.13%)
Nov 28, 2007 8.958 9.153 8.952 9.153 180,876 +0.33(+3.74%)
Nov 27, 2007 8.699 8.829 8.664 8.823 255,025 +0.04(+0.40%)
Nov 26, 2007 8.858 8.905 8.770 8.787 216,508 -0.05(-0.60%)
Nov 23, 2007 8.775 8.852 8.740 8.840 72,961 +0.17(+1.90%)
Nov 21, 2007 8.669 8.731 8.546 8.675 206,836 -0.15(-1.67%)
Nov 20, 2007 8.740 8.882 8.734 8.823 158,308 +0.20(+2.32%)
Nov 19, 2007 8.823 8.823 8.593 8.622 368,425 -0.34(-3.75%)
Nov 16, 2007 8.946 8.964 8.840 8.958 169,507 +0.08(+0.86%)
Nov 15, 2007 8.935 8.970 8.823 8.882 393,032 -0.15(-1.63%)
Nov 14, 2007 9.194 9.194 9.005 9.029 162,890 -0.24(-2.61%)
Nov 13, 2007 9.141 9.271 9.135 9.271 478,396 +0.41(+4.59%)
Nov 12, 2007 8.840 9.011 8.840 8.864 872,143 -0.25(-2.78%)
Nov 09, 2007 9.217 9.223 9.117 9.117 275,895 -0.27(-2.83%)
Nov 08, 2007 9.371 9.436 9.265 9.383 206,497 -0.06(-0.62%)
Nov 07, 2007 9.553 9.642 9.441 9.441 149,994 -0.29(-2.97%)
Nov 06, 2007 9.736 9.754 9.665 9.730 80,936 +0.11(+1.10%)
Nov 05, 2007 9.636 9.654 9.571 9.624 166,623 -0.16(-1.63%)
Nov 02, 2007 9.718 9.801 9.654 9.783 210,060 +0.11(+1.16%)
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.