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

Pearson Plc ADR (NY: PSO )

12.12 -0.04 (-0.29%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 21, 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 (%)
Jul 31, 2009 6.795 6.884 6.742 6.831 668,715 +0.15(+2.29%)
Jul 30, 2009 6.583 6.730 6.571 6.677 256,930 +0.09(+1.34%)
Jul 29, 2009 6.654 6.660 6.560 6.589 224,983 -0.01(-0.09%)
Jul 28, 2009 6.571 6.607 6.518 6.595 372,592 -0.05(-0.80%)
Jul 27, 2009 6.624 6.683 6.542 6.648 604,249 +0.70(+11.79%)
Jul 24, 2009 5.941 5.964 5.876 5.947 438,483 -0.21(-3.35%)
Jul 23, 2009 6.035 6.153 6.029 6.153 279,182 +0.02(+0.38%)
Jul 22, 2009 6.041 6.182 6.041 6.129 221,206 +0.12(+1.96%)
Jul 21, 2009 6.070 6.094 5.988 6.011 246,673 -0.06(-0.97%)
Jul 20, 2009 6.017 6.070 5.982 6.070 118,460 +0.11(+1.88%)
Jul 17, 2009 5.952 5.982 5.911 5.958 110,018 -0.04(-0.69%)
Jul 16, 2009 5.952 6.029 5.947 6.000 99,639 -0.01(-0.10%)
Jul 15, 2009 5.894 6.011 5.888 6.006 239,014 +0.16(+2.72%)
Jul 14, 2009 5.840 5.879 5.829 5.846 194,063 +0.05(+0.92%)
Jul 13, 2009 5.717 5.805 5.711 5.793 386,435 +0.13(+2.29%)
Jul 10, 2009 5.681 5.728 5.617 5.664 410,049 -0.02(-0.41%)
Jul 09, 2009 5.664 5.705 5.628 5.687 398,439 +0.16(+2.88%)
Jul 08, 2009 5.552 5.575 5.475 5.528 321,457 -0.08(-1.37%)
Jul 07, 2009 5.622 5.652 5.587 5.605 521,576 -0.06(-1.14%)
Jul 06, 2009 5.617 5.681 5.605 5.670 321,448 -0.01(-0.21%)
Jul 02, 2009 5.693 5.799 5.670 5.681 394,216 -0.17(-2.82%)
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.