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

Pearson Plc ADR (NY: PSO )

12.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2007 8.851 8.851 8.780 8.798 6,139,708 +0.02(+0.27%)
Aug 30, 2007 8.774 8.880 8.756 8.774 2,100,252 -0.05(-0.53%)
Aug 29, 2007 8.680 8.827 8.656 8.821 142,041 +0.24(+2.75%)
Aug 28, 2007 8.733 8.768 8.574 8.586 359,771 -0.22(-2.54%)
Aug 27, 2007 8.792 8.839 8.780 8.809 312,424 -0.03(-0.33%)
Aug 24, 2007 8.851 8.868 8.815 8.839 3,314,312 +0.00(+0.00%)
Aug 23, 2007 8.863 8.898 8.674 8.839 4,660,402 +0.01(+0.07%)
Aug 22, 2007 8.798 8.916 8.756 8.833 2,319,000 +0.04(+0.40%)
Aug 21, 2007 8.668 8.821 8.668 8.798 135,423 +0.06(+0.74%)
Aug 20, 2007 8.798 8.839 8.644 8.733 119,810 -0.07(-0.80%)
Aug 17, 2007 8.827 8.916 8.668 8.804 201,438 +0.11(+1.22%)
Aug 16, 2007 8.709 8.762 8.450 8.698 337,201 -0.06(-0.74%)
Aug 15, 2007 8.910 9.016 8.709 8.762 426,465 -0.27(-3.00%)
Aug 14, 2007 9.269 9.269 9.010 9.033 123,883 -0.06(-0.71%)
Aug 13, 2007 9.145 9.181 9.092 9.098 260,664 +0.01(+0.13%)
Aug 10, 2007 9.027 9.151 8.980 9.086 238,773 -0.02(-0.19%)
Aug 09, 2007 9.222 9.299 9.104 9.104 520,311 -0.51(-5.27%)
Aug 08, 2007 9.634 9.682 9.558 9.611 377,420 -0.13(-1.33%)
Aug 07, 2007 9.599 9.794 9.587 9.741 245,900 +0.01(+0.06%)
Aug 06, 2007 9.558 9.776 9.558 9.735 278,823 +0.17(+1.79%)
Aug 03, 2007 9.611 9.634 9.558 9.564 238,263 -0.04(-0.43%)
Aug 02, 2007 9.581 9.640 9.534 9.605 237,585 +0.08(+0.80%)
Aug 01, 2007 9.505 9.634 9.387 9.528 350,947 +0.11(+1.13%)
Jul 31, 2007 9.581 9.629 9.422 9.422 720,392 -0.01(-0.06%)
Jul 30, 2007 9.381 9.446 9.275 9.428 236,906 +0.26(+2.83%)
Jul 27, 2007 9.287 9.310 9.139 9.169 155,787 -0.14(-1.46%)
Jul 26, 2007 9.405 9.526 9.187 9.304 261,004 -0.42(-4.30%)
Jul 25, 2007 9.782 9.788 9.658 9.723 266,604 +0.06(+0.67%)
Jul 24, 2007 9.852 9.900 9.640 9.658 189,558 -0.34(-3.36%)
Jul 23, 2007 10.02 10.06 9.917 9.994 107,252 +0.02(+0.18%)
Jul 20, 2007 10.04 10.07 9.917 9.976 231,136 +0.01(+0.12%)
Jul 19, 2007 10.02 10.06 9.935 9.964 112,004 -0.05(-0.53%)
Jul 18, 2007 10.06 10.08 9.923 10.02 174,794 -0.04(-0.41%)
Jul 17, 2007 10.02 10.11 9.964 10.06 551,027 +0.05(+0.53%)
Jul 16, 2007 9.994 10.07 9.970 10.01 255,234 +0.08(+0.83%)
Jul 13, 2007 9.941 9.947 9.888 9.923 77,554 -0.06(-0.59%)
Jul 12, 2007 9.858 9.982 9.841 9.982 230,966 +0.21(+2.11%)
Jul 11, 2007 9.799 9.835 9.741 9.776 311,406 +0.08(+0.79%)
Jul 10, 2007 9.788 9.870 9.698 9.699 123,204 -0.14(-1.38%)
Jul 09, 2007 9.841 9.858 9.794 9.835 99,785 +0.04(+0.36%)
Jul 06, 2007 9.782 9.829 9.746 9.799 204,323 -0.05(-0.48%)
Jul 05, 2007 9.923 9.964 9.811 9.847 384,548 -0.12(-1.18%)
Jul 03, 2007 9.947 9.976 9.905 9.964 163,933 +0.00(+0.00%)
Jul 02, 2007 9.900 9.994 9.900 9.964 546,954 +0.04(+0.42%)
Jun 29, 2007 9.905 10.09 9.870 9.923 233,512 +0.02(+0.18%)
Jun 28, 2007 9.876 9.935 9.858 9.905 233,851 +0.06(+0.60%)
Jun 27, 2007 9.741 9.876 9.741 9.847 475,509 +0.04(+0.42%)
Jun 26, 2007 9.864 9.929 9.805 9.805 171,570 +0.04(+0.36%)
Jun 25, 2007 9.864 9.905 9.741 9.770 420,186 -0.05(-0.48%)
Jun 22, 2007 9.911 9.964 9.799 9.817 226,893 +0.05(+0.54%)
Jun 21, 2007 9.676 9.776 9.613 9.764 209,414 +0.09(+0.91%)
Jun 20, 2007 9.858 9.858 9.664 9.676 149,678 -0.25(-2.55%)
Jun 19, 2007 9.988 9.988 9.847 9.929 182,261 -0.17(-1.63%)
Jun 18, 2007 10.11 10.11 10.05 10.09 148,321 -0.05(-0.46%)
Jun 15, 2007 10.15 10.21 10.12 10.14 82,306 +0.12(+1.23%)
Jun 14, 2007 10.02 10.05 9.964 10.02 68,729 +0.05(+0.53%)
Jun 13, 2007 9.894 9.976 9.858 9.964 105,216 +0.09(+0.89%)
Jun 12, 2007 9.941 10.000 9.876 9.876 79,930 -0.14(-1.41%)
Jun 11, 2007 9.982 10.08 9.922 10.02 163,933 +0.08(+0.83%)
Jun 08, 2007 9.888 9.941 9.811 9.935 109,119 +0.07(+0.72%)
Jun 07, 2007 10.04 10.08 9.835 9.864 255,913 -0.28(-2.79%)
Jun 06, 2007 10.29 10.31 10.12 10.15 91,300 -0.17(-1.66%)
Jun 05, 2007 10.44 10.45 10.28 10.32 102,670 -0.27(-2.51%)
Jun 04, 2007 10.53 10.58 10.51 10.58 151,884 +0.04(+0.39%)
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.