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 (%)
Jun 30, 2010 7.996 8.068 7.911 7.917 132,967 -0.17(-2.08%)
Jun 29, 2010 8.206 8.212 8.032 8.086 778,940 -0.28(-3.31%)
Jun 25, 2010 8.363 8.429 8.309 8.363 251,881 -0.04(-0.43%)
Jun 24, 2010 8.459 8.477 8.363 8.399 240,371 -0.07(-0.85%)
Jun 23, 2010 8.513 8.531 8.435 8.471 230,963 +0.04(+0.50%)
Jun 22, 2010 8.598 8.626 8.429 8.429 108,722 -0.12(-1.41%)
Jun 21, 2010 8.646 8.682 8.507 8.549 202,350 -0.03(-0.35%)
Jun 18, 2010 8.580 8.610 8.531 8.580 85,845 -0.02(-0.28%)
Jun 17, 2010 8.574 8.604 8.519 8.604 132,065 +0.09(+1.06%)
Jun 16, 2010 8.519 8.568 8.483 8.513 291,755 -0.01(-0.07%)
Jun 15, 2010 8.435 8.525 8.387 8.519 259,352 +0.19(+2.31%)
Jun 14, 2010 8.423 8.453 8.297 8.327 210,893 +0.05(+0.66%)
Jun 11, 2010 8.176 8.278 8.164 8.272 245,412 -0.05(-0.58%)
Jun 10, 2010 8.303 8.351 8.230 8.321 338,558 +0.28(+3.52%)
Jun 09, 2010 8.110 8.200 8.020 8.038 249,142 +0.10(+1.29%)
Jun 08, 2010 7.887 7.935 7.803 7.935 209,559 -0.02(-0.30%)
Jun 07, 2010 8.098 8.140 7.953 7.959 122,961 -0.21(-2.58%)
Jun 04, 2010 8.170 8.327 8.140 8.170 164,455 -0.31(-3.69%)
Jun 03, 2010 8.489 8.519 8.399 8.483 171,766 +0.01(+0.14%)
Jun 02, 2010 8.345 8.489 8.266 8.471 184,414 +0.24(+2.93%)
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.