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

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 6.141 6.206 6.070 6.106 824,197 +0.04(+0.68%)
Apr 29, 2009 5.970 6.112 5.964 6.064 1,085,797 +0.17(+2.80%)
Apr 28, 2009 5.799 5.952 5.770 5.899 1,417,459 -0.08(-1.38%)
Apr 27, 2009 5.923 6.035 5.876 5.982 1,035,983 -0.04(-0.69%)
Apr 24, 2009 5.958 6.053 5.947 6.023 254,320 +0.13(+2.20%)
Apr 23, 2009 5.782 5.899 5.736 5.894 318,469 +0.12(+2.04%)
Apr 22, 2009 5.782 5.870 5.764 5.776 284,842 -0.01(-0.20%)
Apr 21, 2009 5.658 5.793 5.658 5.787 333,183 +0.04(+0.72%)
Apr 20, 2009 5.876 5.876 5.734 5.746 342,814 -0.28(-4.69%)
Apr 17, 2009 5.941 6.053 5.923 6.029 193,467 +0.06(+1.09%)
Apr 16, 2009 5.894 5.988 5.836 5.964 560,196 -0.11(-1.75%)
Apr 15, 2009 5.947 6.082 5.947 6.070 243,967 +0.16(+2.69%)
Apr 14, 2009 5.905 5.958 5.858 5.911 326,420 -0.17(-2.81%)
Apr 13, 2009 6.029 6.094 5.947 6.082 183,010 +0.10(+1.67%)
Apr 09, 2009 5.952 6.076 5.899 5.982 482,925 -0.16(-2.59%)
Apr 08, 2009 6.129 6.182 6.088 6.141 398,232 -0.04(-0.67%)
Apr 07, 2009 6.212 6.274 6.153 6.182 274,164 -0.23(-3.58%)
Apr 06, 2009 6.359 6.412 6.271 6.412 196,745 +0.11(+1.68%)
Apr 03, 2009 6.212 6.312 6.182 6.306 171,289 +0.02(+0.38%)
Apr 02, 2009 6.277 6.359 6.248 6.283 514,298 +0.20(+3.29%)
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.