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 (%)
Aug 31, 2009 7.161 7.214 7.161 7.190 92,365 -0.07(-0.97%)
Aug 28, 2009 7.314 7.320 7.238 7.261 97,964 +0.00(+0.00%)
Aug 27, 2009 7.225 7.261 7.131 7.261 204,664 +0.09(+1.23%)
Aug 26, 2009 7.161 7.202 7.137 7.172 153,471 -0.05(-0.73%)
Aug 25, 2009 7.208 7.296 7.208 7.225 152,093 +0.05(+0.66%)
Aug 24, 2009 7.190 7.249 7.149 7.178 144,610 +0.02(+0.25%)
Aug 21, 2009 7.114 7.190 7.114 7.161 179,846 +0.07(+1.00%)
Aug 20, 2009 6.984 7.108 6.984 7.090 321,204 +0.17(+2.38%)
Aug 19, 2009 6.807 6.960 6.807 6.925 340,316 -0.09(-1.26%)
Aug 18, 2009 6.907 7.034 6.907 7.013 194,387 +0.12(+1.80%)
Aug 17, 2009 6.878 6.943 6.860 6.890 274,013 -0.19(-2.66%)
Aug 14, 2009 7.072 7.084 6.990 7.078 180,019 +0.00(+0.00%)
Aug 13, 2009 7.114 7.137 7.055 7.078 263,945 +0.11(+1.52%)
Aug 12, 2009 6.972 7.025 6.919 6.972 145,315 +0.04(+0.51%)
Aug 11, 2009 6.890 6.978 6.872 6.937 127,091 -0.05(-0.67%)
Aug 10, 2009 6.990 7.037 6.931 6.984 426,114 -0.11(-1.50%)
Aug 07, 2009 7.155 7.155 7.060 7.090 332,231 +0.11(+1.60%)
Aug 06, 2009 7.049 7.060 6.948 6.978 183,797 -0.14(-1.99%)
Aug 05, 2009 7.078 7.137 6.996 7.119 383,542 +0.17(+2.46%)
Aug 04, 2009 6.878 6.972 6.843 6.948 237,431 +0.02(+0.34%)
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.