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: 4:10 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 (%)
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%)
Nov 01, 2007 9.736 9.777 9.648 9.671 383,301 -0.25(-2.50%)
Oct 31, 2007 9.677 9.919 9.665 9.919 482,562 +0.30(+3.13%)
Oct 30, 2007 9.612 9.659 9.583 9.618 153,048 -0.01(-0.12%)
Oct 29, 2007 9.612 9.648 9.571 9.630 148,976 +0.04(+0.43%)
Oct 26, 2007 9.577 9.630 9.536 9.589 257,909 +0.08(+0.87%)
Oct 25, 2007 9.542 9.542 9.424 9.506 174,597 +0.03(+0.31%)
Oct 24, 2007 9.512 9.542 9.329 9.477 255,025 -0.01(-0.06%)
Oct 23, 2007 9.518 9.542 9.383 9.483 149,316 +0.09(+1.00%)
Oct 22, 2007 9.259 9.388 9.241 9.388 292,863 +0.19(+2.05%)
Oct 19, 2007 9.324 9.324 9.176 9.200 260,115 -0.12(-1.33%)
Oct 18, 2007 9.306 9.353 9.241 9.324 181,554 -0.04(-0.44%)
Oct 17, 2007 9.329 9.365 9.259 9.365 129,633 +0.20(+2.19%)
Oct 16, 2007 9.229 9.229 9.135 9.164 311,018 -0.20(-2.14%)
Oct 15, 2007 9.518 9.518 9.329 9.365 242,468 -0.21(-2.16%)
Oct 12, 2007 9.494 9.589 9.483 9.571 318,145 +0.11(+1.12%)
Oct 11, 2007 9.542 9.565 9.441 9.465 180,027 -0.06(-0.68%)
Oct 10, 2007 9.518 9.548 9.489 9.530 247,898 +0.15(+1.63%)
Oct 09, 2007 9.200 9.377 9.200 9.377 178,670 +0.20(+2.18%)
Oct 08, 2007 9.141 9.176 9.094 9.176 567,231 +0.01(+0.13%)
Oct 05, 2007 9.106 9.194 9.076 9.164 429,114 +0.06(+0.65%)
Oct 04, 2007 9.047 9.111 8.935 9.106 648,167 +0.11(+1.18%)
Oct 03, 2007 9.011 9.035 8.970 8.999 1,219,980 -0.03(-0.33%)
Oct 02, 2007 9.017 9.047 8.929 9.029 1,140,555 -0.01(-0.07%)
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.