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

Pearson Plc ADR (NY: PSO )

12.53 -0.14 (-1.14%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 9, 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 9.850 9.850 9.615 9.615 411,413 -0.13(-1.30%)
Apr 29, 2010 9.603 9.754 9.585 9.742 209,193 +0.42(+4.45%)
Apr 28, 2010 9.362 9.386 9.272 9.326 278,938 -0.19(-2.02%)
Apr 27, 2010 9.651 9.711 9.477 9.519 268,821 -0.18(-1.86%)
Apr 26, 2010 9.820 9.832 9.699 9.699 299,090 -0.02(-0.25%)
Apr 23, 2010 9.609 9.723 9.567 9.723 110,310 +0.17(+1.76%)
Apr 22, 2010 9.483 9.561 9.447 9.555 92,272 +0.01(+0.13%)
Apr 21, 2010 9.513 9.597 9.513 9.543 292,217 +0.04(+0.44%)
Apr 20, 2010 9.471 9.501 9.410 9.501 89,985 +0.17(+1.81%)
Apr 19, 2010 9.260 9.338 9.206 9.332 142,954 -0.01(-0.13%)
Apr 16, 2010 9.404 9.453 9.314 9.344 98,122 -0.13(-1.34%)
Apr 15, 2010 9.428 9.507 9.422 9.471 107,839 -0.08(-0.88%)
Apr 14, 2010 9.368 9.555 9.368 9.555 118,228 +0.29(+3.12%)
Apr 13, 2010 9.248 9.296 9.200 9.266 258,251 -0.01(-0.06%)
Apr 12, 2010 9.302 9.314 9.242 9.272 139,439 -0.02(-0.19%)
Apr 09, 2010 9.248 9.314 9.230 9.290 208,511 +0.04(+0.39%)
Apr 08, 2010 9.170 9.272 9.127 9.254 146,304 +0.01(+0.07%)
Apr 07, 2010 9.302 9.314 9.242 9.248 160,198 -0.19(-2.05%)
Apr 06, 2010 9.418 9.477 9.377 9.441 198,727 -0.01(-0.06%)
Apr 05, 2010 9.353 9.447 9.353 9.447 208,323 +0.12(+1.26%)
Apr 01, 2010 9.353 9.329 9.329 9.329 324,253 +0.08(+0.89%)
Mar 31, 2010 9.253 9.312 9.212 9.247 123,833 +0.03(+0.32%)
Mar 30, 2010 9.217 9.258 9.176 9.217 144,232 +0.09(+0.97%)
Mar 29, 2010 9.217 9.235 9.094 9.129 153,184 +0.04(+0.39%)
Mar 26, 2010 9.070 9.147 9.052 9.094 94,301 +0.06(+0.65%)
Mar 25, 2010 9.064 9.153 9.011 9.035 229,380 +0.18(+2.06%)
Mar 24, 2010 8.858 8.887 8.811 8.852 103,822 -0.10(-1.12%)
Mar 23, 2010 8.941 8.999 8.929 8.952 165,625 +0.02(+0.26%)
Mar 22, 2010 8.770 8.929 8.770 8.929 115,314 +0.12(+1.34%)
Mar 19, 2010 8.988 8.994 8.781 8.811 783,917 -0.26(-2.92%)
Mar 18, 2010 9.029 9.100 8.994 9.076 117,051 +0.01(+0.06%)
Mar 17, 2010 9.070 9.094 9.008 9.070 430,082 +0.04(+0.46%)
Mar 16, 2010 8.970 9.047 8.958 9.029 86,172 +0.10(+1.12%)
Mar 15, 2010 8.899 8.952 8.882 8.929 94,657 -0.05(-0.59%)
Mar 12, 2010 8.964 9.011 8.929 8.982 99,232 +0.05(+0.59%)
Mar 11, 2010 8.846 8.946 8.805 8.929 141,144 +0.06(+0.66%)
Mar 10, 2010 8.811 8.882 8.805 8.870 146,706 +0.00(+0.00%)
Mar 09, 2010 8.876 8.923 8.840 8.870 99,361 -0.04(-0.46%)
Mar 08, 2010 8.982 8.999 8.840 8.911 307,565 +0.04(+0.40%)
Mar 05, 2010 8.770 8.893 8.740 8.876 287,922 +0.18(+2.10%)
Mar 04, 2010 8.699 8.758 8.628 8.693 177,263 +0.11(+1.30%)
Mar 03, 2010 8.493 8.622 8.469 8.581 207,019 +0.17(+1.96%)
Mar 02, 2010 8.463 8.469 8.298 8.416 278,403 -0.05(-0.56%)
Mar 01, 2010 8.398 8.493 8.328 8.463 240,417 +0.18(+2.21%)
Feb 26, 2010 8.163 8.286 8.121 8.280 117,966 +0.05(+0.57%)
Feb 25, 2010 8.127 8.233 8.084 8.233 781,197 +0.04(+0.43%)
Feb 24, 2010 8.145 8.221 8.145 8.198 219,686 +0.03(+0.36%)
Feb 23, 2010 8.192 8.221 8.121 8.168 105,602 +0.02(+0.22%)
Feb 22, 2010 8.204 8.210 8.121 8.151 141,337 -0.01(-0.14%)
Feb 19, 2010 8.092 8.163 8.062 8.163 164,739 +0.02(+0.22%)
Feb 18, 2010 8.139 8.180 8.074 8.145 432,410 -0.07(-0.86%)
Feb 17, 2010 8.239 8.251 8.204 8.216 146,560 +0.07(+0.87%)
Feb 16, 2010 8.068 8.168 8.016 8.145 145,545 +0.04(+0.51%)
Feb 12, 2010 8.045 8.104 8.104 8.104 202,594 +0.01(+0.15%)
Feb 11, 2010 7.968 8.098 7.921 8.092 146,954 +0.12(+1.48%)
Feb 10, 2010 7.986 8.024 7.939 7.974 175,285 -0.09(-1.10%)
Feb 09, 2010 7.962 8.127 7.903 8.062 188,007 +0.16(+2.01%)
Feb 08, 2010 7.927 8.009 7.897 7.903 418,371 -0.05(-0.67%)
Feb 05, 2010 7.980 7.992 7.821 7.956 170,490 -0.16(-1.96%)
Feb 04, 2010 8.186 8.204 8.062 8.115 368,693 -0.22(-2.62%)
Feb 03, 2010 8.357 8.381 8.286 8.333 165,226 -0.11(-1.33%)
Feb 02, 2010 8.404 8.481 8.357 8.445 286,242 +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.