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

Pearson Plc ADR (NY: PSO )

12.43 +0.16 (+1.30%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 3, 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, 2009 8.462 8.462 8.462 8.462 79,421 +0.01(+0.07%)
Dec 30, 2009 8.415 8.462 8.397 8.456 293,073 +0.02(+0.28%)
Dec 29, 2009 8.438 8.474 8.379 8.432 79,002 +0.04(+0.42%)
Dec 28, 2009 8.314 8.403 8.250 8.397 113,233 +0.06(+0.78%)
Dec 24, 2009 8.385 8.403 8.309 8.332 98,983 -0.03(-0.35%)
Dec 23, 2009 8.344 8.368 8.303 8.362 155,132 +0.06(+0.78%)
Dec 22, 2009 8.309 8.356 8.256 8.297 117,594 -0.05(-0.64%)
Dec 21, 2009 8.320 8.391 8.320 8.350 98,748 +0.11(+1.29%)
Dec 18, 2009 8.297 8.332 8.185 8.244 135,667 -0.02(-0.21%)
Dec 17, 2009 8.314 8.326 8.220 8.261 151,652 -0.22(-2.64%)
Dec 16, 2009 8.468 8.515 8.433 8.485 118,176 +0.10(+1.19%)
Dec 15, 2009 8.344 8.397 8.338 8.385 102,582 -0.05(-0.56%)
Dec 14, 2009 8.426 8.439 8.397 8.432 104,337 +0.05(+0.56%)
Dec 11, 2009 8.368 8.397 8.338 8.385 119,707 +0.08(+0.92%)
Dec 10, 2009 8.285 8.344 8.226 8.309 185,489 +0.08(+1.00%)
Dec 09, 2009 8.232 8.244 8.108 8.226 184,788 -0.11(-1.34%)
Dec 08, 2009 8.373 8.373 8.291 8.338 101,873 +0.04(+0.43%)
Dec 07, 2009 8.279 8.362 8.279 8.303 99,308 +0.06(+0.79%)
Dec 04, 2009 8.344 8.356 8.197 8.238 203,618 -0.06(-0.78%)
Dec 03, 2009 8.379 8.397 8.291 8.303 168,687 -0.09(-1.05%)
Dec 02, 2009 8.362 8.415 8.332 8.391 176,339 +0.03(+0.35%)
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.