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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 9.848 9.848 9.614 9.614 411,477 -0.13(-1.30%)
Apr 29, 2010 9.602 9.752 9.584 9.740 209,226 +0.42(+4.45%)
Apr 28, 2010 9.361 9.385 9.270 9.325 278,981 -0.19(-2.02%)
Apr 27, 2010 9.650 9.710 9.475 9.517 268,862 -0.18(-1.86%)
Apr 26, 2010 9.818 9.830 9.698 9.698 299,136 -0.02(-0.25%)
Apr 23, 2010 9.608 9.722 9.565 9.722 110,327 +0.17(+1.76%)
Apr 22, 2010 9.481 9.559 9.445 9.553 92,287 +0.01(+0.13%)
Apr 21, 2010 9.511 9.596 9.511 9.541 292,262 +0.04(+0.44%)
Apr 20, 2010 9.469 9.499 9.409 9.499 89,999 +0.17(+1.81%)
Apr 19, 2010 9.258 9.337 9.204 9.331 142,976 -0.01(-0.13%)
Apr 16, 2010 9.403 9.451 9.313 9.343 98,137 -0.13(-1.34%)
Apr 15, 2010 9.427 9.505 9.421 9.469 107,855 -0.08(-0.88%)
Apr 14, 2010 9.367 9.553 9.367 9.553 118,246 +0.29(+3.12%)
Apr 13, 2010 9.246 9.295 9.198 9.264 258,291 -0.01(-0.06%)
Apr 12, 2010 9.301 9.313 9.240 9.270 139,461 -0.02(-0.19%)
Apr 09, 2010 9.246 9.313 9.228 9.289 208,543 +0.04(+0.39%)
Apr 08, 2010 9.168 9.270 9.126 9.252 146,327 +0.01(+0.07%)
Apr 07, 2010 9.301 9.313 9.240 9.246 160,223 -0.19(-2.05%)
Apr 06, 2010 9.416 9.475 9.375 9.440 198,758 -0.01(-0.06%)
Apr 05, 2010 9.352 9.446 9.352 9.446 208,355 +0.12(+1.26%)
Apr 01, 2010 9.352 9.328 9.328 9.328 324,303 +0.08(+0.89%)
Mar 31, 2010 9.251 9.310 9.210 9.246 123,853 +0.03(+0.32%)
Mar 30, 2010 9.216 9.256 9.175 9.216 144,254 +0.09(+0.97%)
Mar 29, 2010 9.216 9.234 9.092 9.128 153,208 +0.04(+0.39%)
Mar 26, 2010 9.069 9.145 9.051 9.092 94,316 +0.06(+0.65%)
Mar 25, 2010 9.063 9.151 9.010 9.033 229,415 +0.18(+2.06%)
Mar 24, 2010 8.857 8.886 8.809 8.851 103,838 -0.10(-1.12%)
Mar 23, 2010 8.939 8.998 8.927 8.951 165,651 +0.02(+0.26%)
Mar 22, 2010 8.768 8.927 8.768 8.927 115,332 +0.12(+1.34%)
Mar 19, 2010 8.986 8.992 8.780 8.809 784,039 -0.26(-2.92%)
Mar 18, 2010 9.027 9.098 8.992 9.074 117,070 +0.01(+0.06%)
Mar 17, 2010 9.069 9.092 9.007 9.069 430,149 +0.04(+0.46%)
Mar 16, 2010 8.969 9.045 8.957 9.027 86,185 +0.10(+1.12%)
Mar 15, 2010 8.898 8.951 8.880 8.927 94,672 -0.05(-0.59%)
Mar 12, 2010 8.963 9.010 8.927 8.980 99,247 +0.05(+0.59%)
Mar 11, 2010 8.845 8.945 8.804 8.927 141,166 +0.06(+0.66%)
Mar 10, 2010 8.809 8.880 8.804 8.868 146,729 +0.00(+0.00%)
Mar 09, 2010 8.874 8.921 8.839 8.868 99,376 -0.04(-0.46%)
Mar 08, 2010 8.980 8.998 8.839 8.910 307,613 +0.04(+0.40%)
Mar 05, 2010 8.768 8.892 8.739 8.874 287,966 +0.18(+2.10%)
Mar 04, 2010 8.698 8.756 8.627 8.692 177,291 +0.11(+1.30%)
Mar 03, 2010 8.491 8.621 8.468 8.580 207,052 +0.16(+1.96%)
Mar 02, 2010 8.462 8.468 8.297 8.415 278,446 -0.05(-0.56%)
Mar 01, 2010 8.397 8.491 8.326 8.462 240,454 +0.18(+2.21%)
Feb 26, 2010 8.161 8.285 8.120 8.279 117,984 +0.05(+0.57%)
Feb 25, 2010 8.126 8.232 8.083 8.232 781,319 +0.04(+0.43%)
Feb 24, 2010 8.144 8.220 8.144 8.197 219,720 +0.03(+0.36%)
Feb 23, 2010 8.191 8.220 8.120 8.167 105,618 +0.02(+0.22%)
Feb 22, 2010 8.203 8.208 8.120 8.149 141,359 -0.01(-0.14%)
Feb 19, 2010 8.091 8.161 8.061 8.161 164,765 +0.02(+0.22%)
Feb 18, 2010 8.138 8.178 8.073 8.144 432,477 -0.07(-0.86%)
Feb 17, 2010 8.238 8.250 8.203 8.214 146,583 +0.07(+0.87%)
Feb 16, 2010 8.067 8.167 8.015 8.144 145,568 +0.04(+0.51%)
Feb 12, 2010 8.043 8.102 8.102 8.102 202,626 +0.01(+0.15%)
Feb 11, 2010 7.967 8.096 7.920 8.091 146,976 +0.12(+1.48%)
Feb 10, 2010 7.985 8.023 7.937 7.973 175,312 -0.09(-1.10%)
Feb 09, 2010 7.961 8.126 7.902 8.061 188,036 +0.16(+2.01%)
Feb 08, 2010 7.926 8.008 7.896 7.902 418,436 -0.05(-0.67%)
Feb 05, 2010 7.979 7.990 7.820 7.955 170,516 -0.16(-1.96%)
Feb 04, 2010 8.185 8.203 8.061 8.114 368,750 -0.22(-2.62%)
Feb 03, 2010 8.356 8.379 8.285 8.332 165,252 -0.11(-1.33%)
Feb 02, 2010 8.403 8.479 8.356 8.444 286,286 +0.08(+0.99%)
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.