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

Pearson Plc ADR (NY: PSO )

12.15 -0.06 (-0.45%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Jul 31, 2017 7.155 7.188 7.130 7.163 378,162 -0.07(-0.92%)
Jul 28, 2017 7.288 7.363 7.200 7.230 741,840 +0.15(+2.12%)
Jul 27, 2017 7.096 7.155 7.055 7.080 521,580 +0.10(+1.43%)
Jul 26, 2017 6.946 6.988 6.938 6.980 481,848 +0.08(+1.21%)
Jul 25, 2017 6.938 6.955 6.888 6.896 227,324 -0.02(-0.24%)
Jul 24, 2017 6.871 6.938 6.855 6.913 412,176 -0.01(-0.12%)
Jul 21, 2017 6.921 6.934 6.880 6.921 426,423 +0.00(+0.00%)
Jul 20, 2017 6.896 6.946 6.880 6.921 540,244 +0.01(+0.12%)
Jul 19, 2017 6.871 6.938 6.867 6.913 426,359 +0.11(+1.59%)
Jul 18, 2017 6.805 6.838 6.784 6.805 278,131 -0.02(-0.24%)
Jul 17, 2017 6.821 6.855 6.796 6.821 312,392 -0.09(-1.33%)
Jul 14, 2017 6.855 6.921 6.838 6.913 697,004 +0.15(+2.22%)
Jul 13, 2017 6.663 6.767 6.655 6.763 601,601 +0.11(+1.63%)
Jul 12, 2017 6.680 6.688 6.622 6.655 864,804 -0.31(-4.43%)
Jul 11, 2017 7.013 7.046 6.946 6.963 1,022,753 -0.37(-5.11%)
Jul 10, 2017 7.363 7.392 7.338 7.338 492,695 +0.02(+0.34%)
Jul 07, 2017 7.346 7.355 7.271 7.313 449,121 -0.07(-0.90%)
Jul 06, 2017 7.404 7.421 7.371 7.380 547,332 -0.02(-0.23%)
Jul 05, 2017 7.371 7.404 7.363 7.396 496,374 +0.02(+0.23%)
Jul 03, 2017 7.380 7.392 7.355 7.380 198,676 -0.09(-1.23%)
Jun 30, 2017 7.504 7.504 7.429 7.471 364,137 +0.00(+0.00%)
Jun 29, 2017 7.479 7.504 7.442 7.471 340,055 -0.09(-1.21%)
Jun 28, 2017 7.554 7.584 7.521 7.563 186,248 +0.10(+1.34%)
Jun 27, 2017 7.438 7.500 7.438 7.463 306,813 +0.02(+0.22%)
Jun 26, 2017 7.504 7.504 7.429 7.446 420,226 -0.05(-0.67%)
Jun 23, 2017 7.454 7.513 7.438 7.496 260,846 +0.08(+1.12%)
Jun 22, 2017 7.454 7.454 7.404 7.413 243,291 -0.04(-0.56%)
Jun 21, 2017 7.413 7.479 7.404 7.454 367,745 +0.02(+0.22%)
Jun 20, 2017 7.463 7.471 7.413 7.438 266,648 -0.02(-0.22%)
Jun 19, 2017 7.504 7.504 7.442 7.454 352,906 -0.12(-1.65%)
Jun 16, 2017 7.621 7.621 7.538 7.579 1,065,767 +0.04(+0.55%)
Jun 15, 2017 7.504 7.546 7.504 7.538 272,385 -0.09(-1.20%)
Jun 14, 2017 7.654 7.679 7.596 7.629 358,477 +0.06(+0.77%)
Jun 13, 2017 7.546 7.588 7.529 7.571 376,385 -0.04(-0.55%)
Jun 12, 2017 7.529 7.613 7.529 7.613 545,871 +0.08(+1.11%)
Jun 09, 2017 7.529 7.596 7.496 7.529 302,923 -0.07(-0.99%)
Jun 08, 2017 7.563 7.613 7.554 7.604 369,557 +0.02(+0.22%)
Jun 07, 2017 7.546 7.596 7.529 7.588 378,394 +0.03(+0.44%)
Jun 06, 2017 7.571 7.588 7.525 7.554 571,917 -0.05(-0.66%)
Jun 05, 2017 7.638 7.638 7.588 7.604 480,107 -0.01(-0.11%)
Jun 02, 2017 7.613 7.629 7.579 7.613 483,589 +0.00(+0.00%)
Jun 01, 2017 7.588 7.621 7.588 7.613 236,814 +0.07(+0.99%)
May 31, 2017 7.538 7.571 7.521 7.538 392,062 +0.09(+1.23%)
May 30, 2017 7.454 7.504 7.442 7.446 288,108 +0.02(+0.22%)
May 26, 2017 7.396 7.438 7.371 7.429 336,484 +0.01(+0.11%)
May 25, 2017 7.413 7.438 7.396 7.421 342,527 -0.02(-0.22%)
May 24, 2017 7.471 7.479 7.413 7.438 355,943 -0.05(-0.67%)
May 23, 2017 7.538 7.554 7.471 7.488 956,407 -0.04(-0.55%)
May 22, 2017 7.554 7.588 7.529 7.529 676,123 -0.02(-0.22%)
May 19, 2017 7.546 7.550 7.513 7.546 495,402 +0.09(+1.23%)
May 18, 2017 7.471 7.496 7.438 7.454 674,136 +0.04(+0.56%)
May 17, 2017 7.504 7.504 7.413 7.413 497,606 +0.06(+0.79%)
May 16, 2017 7.421 7.421 7.346 7.355 429,481 -0.08(-1.12%)
May 15, 2017 7.396 7.496 7.396 7.438 649,575 -0.02(-0.22%)
May 12, 2017 7.513 7.529 7.446 7.454 571,582 -0.12(-1.65%)
May 11, 2017 7.571 7.596 7.542 7.579 456,714 -0.14(-1.83%)
May 10, 2017 7.796 7.796 7.688 7.721 631,887 -0.13(-1.70%)
May 09, 2017 7.854 7.879 7.838 7.854 526,089 +0.08(+1.07%)
May 08, 2017 7.813 7.817 7.771 7.771 1,381,682 -0.17(-2.10%)
May 05, 2017 7.888 7.938 7.804 7.938 1,662,067 +0.93(+13.32%)
May 04, 2017 7.030 7.030 6.980 7.005 531,754 +0.02(+0.24%)
May 03, 2017 7.038 7.046 6.980 6.988 567,005 +0.08(+1.21%)
May 02, 2017 6.905 6.921 6.863 6.905 559,592 +0.12(+1.84%)
May 01, 2017 6.805 6.813 6.759 6.780 460,956 -0.05(-0.73%)
Apr 28, 2017 6.846 6.855 6.813 6.830 851,494 +0.00(+0.00%)
Apr 27, 2017 6.821 6.830 6.796 6.830 311,186 +0.05(+0.74%)
Apr 26, 2017 6.755 6.819 6.755 6.780 450,072 +0.04(+0.62%)
Apr 25, 2017 6.788 6.796 6.738 6.738 1,192,215 -0.03(-0.49%)
Apr 24, 2017 6.780 6.788 6.755 6.771 465,439 +0.09(+1.37%)
Apr 21, 2017 6.663 6.688 6.638 6.680 330,107 +0.02(+0.25%)
Apr 20, 2017 6.647 6.692 6.647 6.663 580,324 +0.13(+2.04%)
Apr 19, 2017 6.538 6.572 6.513 6.530 497,624 -0.01(-0.13%)
Apr 18, 2017 6.480 6.547 6.463 6.538 678,643 -0.03(-0.51%)
Apr 17, 2017 6.555 6.580 6.530 6.572 360,076 +0.05(+0.77%)
Apr 13, 2017 6.538 6.597 6.505 6.522 573,380 -0.06(-0.89%)
Apr 12, 2017 6.580 6.597 6.555 6.580 365,086 +0.03(+0.51%)
Apr 11, 2017 6.563 6.580 6.480 6.547 1,009,416 +0.00(+0.00%)
Apr 10, 2017 6.580 6.622 6.522 6.547 441,551 +0.02(+0.25%)
Apr 07, 2017 6.572 6.580 6.530 6.530 504,914 -0.05(-0.76%)
Apr 06, 2017 6.572 6.680 6.555 6.580 796,245 -0.04(-0.63%)
Apr 05, 2017 6.697 6.713 6.605 6.622 1,379,973 -0.09(-1.28%)
Apr 04, 2017 6.723 6.751 6.684 6.707 771,138 +0.09(+1.31%)
Apr 03, 2017 6.644 6.668 6.589 6.620 663,886 -0.08(-1.18%)
Mar 31, 2017 6.628 6.739 6.605 6.699 913,212 +0.15(+2.29%)
Mar 30, 2017 6.557 6.597 6.549 6.549 676,409 +0.07(+1.10%)
Mar 29, 2017 6.423 6.478 6.415 6.478 913,430 +0.02(+0.24%)
Mar 28, 2017 6.462 6.486 6.423 6.462 878,759 +0.20(+3.15%)
Mar 27, 2017 6.249 6.273 6.241 6.265 448,809 -0.06(-0.87%)
Mar 24, 2017 6.233 6.336 6.233 6.320 571,006 +0.08(+1.27%)
Mar 23, 2017 6.233 6.289 6.218 6.241 770,191 -0.10(-1.62%)
Mar 22, 2017 6.289 6.352 6.281 6.344 566,965 -0.08(-1.23%)
Mar 21, 2017 6.431 6.470 6.407 6.423 666,158 +0.09(+1.37%)
Mar 20, 2017 6.336 6.383 6.320 6.336 936,930 -0.06(-0.87%)
Mar 17, 2017 6.344 6.423 6.316 6.391 5,983,330 -0.01(-0.12%)
Mar 16, 2017 6.376 6.423 6.360 6.399 1,056,426 +0.07(+1.12%)
Mar 15, 2017 6.241 6.336 6.218 6.328 733,214 +0.09(+1.39%)
Mar 14, 2017 6.281 6.304 6.225 6.241 1,219,859 -0.19(-2.95%)
Mar 13, 2017 6.470 6.478 6.415 6.431 1,652,583 -0.05(-0.73%)
Mar 10, 2017 6.486 6.506 6.447 6.478 470,599 -0.02(-0.24%)
Mar 09, 2017 6.518 6.541 6.470 6.494 464,110 +0.01(+0.12%)
Mar 08, 2017 6.510 6.534 6.478 6.486 455,282 -0.02(-0.24%)
Mar 07, 2017 6.510 6.530 6.455 6.502 560,314 -0.04(-0.60%)
Mar 06, 2017 6.581 6.617 6.541 6.541 506,593 -0.02(-0.36%)
Mar 03, 2017 6.541 6.565 6.494 6.565 636,155 -0.07(-1.07%)
Mar 02, 2017 6.652 6.676 6.624 6.636 533,821 +0.03(+0.48%)
Mar 01, 2017 6.628 6.640 6.573 6.605 522,600 +0.02(+0.36%)
Feb 28, 2017 6.684 6.699 6.557 6.581 1,070,303 +0.09(+1.34%)
Feb 27, 2017 6.462 6.518 6.439 6.494 695,580 +0.02(+0.37%)
Feb 24, 2017 6.526 6.597 6.383 6.470 1,104,372 +0.07(+1.11%)
Feb 23, 2017 6.328 6.431 6.328 6.399 805,863 +0.17(+2.79%)
Feb 22, 2017 6.249 6.273 6.146 6.225 1,067,600 -0.13(-1.99%)
Feb 21, 2017 6.273 6.352 6.273 6.352 1,004,931 -0.20(-3.02%)
Feb 17, 2017 6.549 6.549 6.549 0 +0.06(+0.97%)
Feb 16, 2017 6.439 6.502 6.439 6.486 382,903 +0.04(+0.61%)
Feb 15, 2017 6.368 6.462 6.368 6.447 840,767 -0.03(-0.49%)
Feb 14, 2017 6.549 6.561 6.439 6.478 547,580 +0.06(+0.99%)
Feb 13, 2017 6.431 6.447 6.383 6.415 721,199 -0.02(-0.37%)
Feb 10, 2017 6.407 6.470 6.407 6.439 513,043 -0.04(-0.61%)
Feb 09, 2017 6.423 6.518 6.423 6.478 488,605 +0.02(+0.24%)
Feb 08, 2017 6.455 6.494 6.368 6.462 506,259 -0.09(-1.33%)
Feb 07, 2017 6.455 6.573 6.447 6.549 1,041,682 +0.25(+4.02%)
Feb 06, 2017 6.289 6.308 6.273 6.297 439,865 +0.00(+0.00%)
Feb 03, 2017 6.328 6.352 6.277 6.297 765,764 -0.03(-0.50%)
Feb 02, 2017 6.360 6.383 6.320 6.328 886,186 -0.01(-0.12%)
Feb 01, 2017 6.304 6.352 6.289 6.336 1,184,383 +0.22(+3.62%)
Jan 31, 2017 6.099 6.131 6.091 6.115 923,370 +0.06(+0.91%)
Jan 30, 2017 6.036 6.067 6.012 6.060 630,220 +0.06(+0.92%)
Jan 27, 2017 6.131 6.139 5.973 6.004 629,458 -0.15(-2.44%)
Jan 26, 2017 6.146 6.162 6.131 6.154 654,668 +0.08(+1.30%)
Jan 25, 2017 6.004 6.075 6.004 6.075 715,983 +0.05(+0.79%)
Jan 24, 2017 5.965 6.060 5.957 6.028 1,177,823 +0.19(+3.25%)
Jan 23, 2017 5.830 5.854 5.791 5.838 1,523,860 +0.13(+2.21%)
Jan 20, 2017 5.696 5.751 5.672 5.712 1,339,490 +0.00(+0.00%)
Jan 19, 2017 5.696 5.751 5.680 5.712 1,749,483 +0.08(+1.40%)
Jan 18, 2017 5.680 5.696 5.562 5.633 4,361,822 -2.26(-28.63%)
Jan 17, 2017 7.861 7.900 7.853 7.892 359,913 +0.05(+0.60%)
Jan 13, 2017 7.845 7.845 7.845 0 -0.01(-0.10%)
Jan 12, 2017 7.877 7.892 7.825 7.853 382,522 -0.02(-0.20%)
Jan 11, 2017 7.805 7.888 7.790 7.869 289,763 +0.02(+0.30%)
Jan 10, 2017 7.853 7.885 7.829 7.845 289,652 -0.01(-0.10%)
Jan 09, 2017 7.853 7.892 7.845 7.853 391,396 -0.06(-0.80%)
Jan 06, 2017 7.892 7.932 7.881 7.916 452,584 -0.06(-0.69%)
Jan 05, 2017 7.877 8.003 7.861 7.971 686,462 +0.13(+1.61%)
Jan 04, 2017 7.782 7.853 7.782 7.845 823,056 -0.05(-0.60%)
Jan 03, 2017 7.908 7.912 7.869 7.892 497,714 +0.00(+0.00%)
Dec 30, 2016 7.892 7.892 7.892 0 +0.01(+0.10%)
Dec 29, 2016 7.885 7.904 7.861 7.885 391,063 +0.08(+1.01%)
Dec 28, 2016 7.853 7.877 7.805 7.805 386,072 -0.11(-1.40%)
Dec 27, 2016 7.916 7.956 7.900 7.916 212,345 +0.02(+0.30%)
Dec 23, 2016 7.892 7.892 7.892 0 -0.03(-0.40%)
Dec 22, 2016 7.956 7.971 7.916 7.924 502,983 -0.09(-1.18%)
Dec 21, 2016 8.074 8.082 8.011 8.019 484,236 -0.04(-0.49%)
Dec 20, 2016 7.987 8.074 7.971 8.058 709,958 +0.02(+0.20%)
Dec 19, 2016 8.027 8.074 8.011 8.043 604,482 -0.02(-0.20%)
Dec 16, 2016 8.035 8.090 8.011 8.058 1,694,729 +0.08(+0.99%)
Dec 15, 2016 7.995 8.042 7.963 7.979 679,432 -0.02(-0.30%)
Dec 14, 2016 8.066 8.145 7.995 8.003 637,540 -0.01(-0.10%)
Dec 13, 2016 8.035 8.066 8.003 8.011 665,138 +0.09(+1.10%)
Dec 12, 2016 7.948 7.971 7.885 7.924 669,179 -0.06(-0.69%)
Dec 09, 2016 7.798 7.983 7.790 7.979 690,277 +0.23(+2.96%)
Dec 08, 2016 7.766 7.774 7.687 7.750 669,783 -0.09(-1.11%)
Dec 07, 2016 7.766 7.853 7.742 7.837 549,352 -0.09(-1.20%)
Dec 06, 2016 7.892 7.956 7.873 7.932 374,579 +0.07(+0.90%)
Dec 05, 2016 7.892 7.916 7.837 7.861 409,376 +0.00(+0.00%)
Dec 02, 2016 7.726 7.885 7.726 7.861 842,193 +0.13(+1.74%)
Dec 01, 2016 7.782 7.805 7.703 7.726 525,872 -0.07(-0.91%)
Nov 30, 2016 7.805 7.845 7.766 7.798 615,516 +0.15(+1.96%)
Nov 29, 2016 7.608 7.671 7.608 7.647 284,481 +0.08(+1.04%)
Nov 28, 2016 7.655 7.655 7.561 7.568 431,541 -0.14(-1.84%)
Nov 25, 2016 7.679 7.754 7.671 7.711 220,723 +0.12(+1.56%)
Nov 23, 2016 7.592 7.592 7.592 0 -0.03(-0.41%)
Nov 22, 2016 7.608 7.624 7.568 7.624 643,430 -0.10(-1.33%)
Nov 21, 2016 7.671 7.726 7.655 7.726 557,480 +0.29(+3.93%)
Nov 18, 2016 7.450 7.465 7.414 7.434 390,762 -0.03(-0.42%)
Nov 17, 2016 7.474 7.497 7.442 7.466 395,006 +0.01(+0.11%)
Nov 16, 2016 7.426 7.489 7.422 7.458 442,061 -0.02(-0.32%)
Nov 15, 2016 7.450 7.489 7.410 7.482 593,428 +0.07(+0.96%)
Nov 14, 2016 7.252 7.426 7.245 7.410 633,063 +0.05(+0.64%)
Nov 11, 2016 7.371 7.418 7.339 7.363 451,084 -0.06(-0.75%)
Nov 10, 2016 7.458 7.493 7.371 7.418 609,432 +0.07(+0.97%)
Nov 09, 2016 7.213 7.359 7.213 7.347 481,117 +0.06(+0.76%)
Nov 08, 2016 7.197 7.316 7.193 7.292 677,425 +0.13(+1.88%)
Nov 07, 2016 7.150 7.173 7.130 7.158 503,712 +0.06(+0.78%)
Nov 04, 2016 7.150 7.205 7.102 7.102 694,240 -0.04(-0.55%)
Nov 03, 2016 7.245 7.252 7.102 7.142 1,208,656 -0.12(-1.63%)
Nov 02, 2016 7.316 7.331 7.252 7.260 423,949 +0.05(+0.66%)
Nov 01, 2016 7.237 7.245 7.181 7.213 524,125 -0.08(-1.08%)
Oct 31, 2016 7.276 7.300 7.221 7.292 500,057 -0.02(-0.22%)
Oct 28, 2016 7.308 7.347 7.292 7.308 715,456 +0.17(+2.44%)
Oct 27, 2016 7.166 7.173 7.118 7.134 761,456 -0.05(-0.66%)
Oct 26, 2016 7.189 7.249 7.118 7.181 1,921,478 +0.02(+0.33%)
Oct 25, 2016 7.292 7.292 7.150 7.158 1,770,409 -0.21(-2.89%)
Oct 24, 2016 7.387 7.403 7.308 7.371 716,002 -0.13(-1.69%)
Oct 21, 2016 7.482 7.521 7.442 7.497 392,523 +0.08(+1.06%)
Oct 20, 2016 7.355 7.450 7.355 7.418 349,617 +0.05(+0.64%)
Oct 19, 2016 7.331 7.410 7.300 7.371 347,281 +0.13(+1.74%)
Oct 18, 2016 7.260 7.268 7.158 7.245 677,464 -0.08(-1.08%)
Oct 17, 2016 7.395 7.395 7.205 7.324 1,019,194 -0.66(-8.22%)
Oct 14, 2016 8.043 8.066 7.979 7.979 469,872 +0.12(+1.51%)
Oct 13, 2016 7.679 7.885 7.663 7.861 444,847 +0.07(+0.91%)
Oct 12, 2016 7.805 7.845 7.766 7.790 402,250 -0.02(-0.30%)
Oct 11, 2016 7.924 7.948 7.798 7.813 551,360 -0.10(-1.30%)
Oct 10, 2016 7.924 7.979 7.908 7.916 325,542 -0.01(-0.10%)
Oct 07, 2016 7.963 7.979 7.865 7.924 483,738 -0.02(-0.20%)
Oct 06, 2016 7.987 8.011 7.924 7.940 400,017 -0.08(-0.99%)
Oct 05, 2016 8.027 8.066 8.003 8.019 450,893 -0.01(-0.10%)
Oct 04, 2016 8.098 8.193 8.019 8.027 953,341 +0.24(+3.04%)
Oct 03, 2016 7.742 7.813 7.703 7.790 805,049 +0.06(+0.71%)
Sep 30, 2016 7.821 7.821 7.726 7.734 701,298 +0.09(+1.24%)
Sep 29, 2016 7.782 7.790 7.632 7.640 695,075 -0.17(-2.22%)
Sep 28, 2016 7.750 7.829 7.719 7.813 640,153 +0.06(+0.82%)
Sep 27, 2016 7.568 7.774 7.553 7.750 865,497 +0.28(+3.70%)
Sep 26, 2016 7.489 7.513 7.418 7.474 1,058,199 -0.31(-3.96%)
Sep 23, 2016 7.742 7.817 7.726 7.782 1,098,788 -0.28(-3.43%)
Sep 22, 2016 8.027 8.082 8.011 8.058 1,195,905 -0.03(-0.39%)
Sep 21, 2016 8.035 8.090 7.979 8.090 626,390 +0.02(+0.20%)
Sep 20, 2016 8.145 8.153 8.066 8.074 500,108 -0.12(-1.45%)
Sep 19, 2016 8.193 8.256 8.177 8.193 448,140 +0.13(+1.67%)
Sep 16, 2016 8.114 8.122 8.027 8.058 856,289 -0.09(-1.16%)
Sep 15, 2016 8.090 8.169 8.066 8.153 513,222 +0.02(+0.19%)
Sep 14, 2016 8.106 8.189 8.082 8.137 442,154 +0.02(+0.29%)
Sep 13, 2016 8.185 8.216 8.090 8.114 478,474 -0.11(-1.34%)
Sep 12, 2016 8.145 8.240 8.082 8.224 659,513 +0.02(+0.29%)
Sep 09, 2016 8.295 8.319 8.193 8.201 644,504 -0.16(-1.89%)
Sep 08, 2016 8.406 8.445 8.335 8.359 1,164,010 -0.72(-7.92%)
Sep 07, 2016 9.172 9.200 9.047 9.077 404,170 -0.10(-1.12%)
Sep 06, 2016 9.188 9.228 9.149 9.180 337,473 -0.04(-0.43%)
Sep 02, 2016 9.164 9.220 9.220 9.220 566,687 +0.21(+2.37%)
Sep 01, 2016 9.038 9.054 8.951 9.006 367,901 +0.03(+0.35%)
Aug 31, 2016 8.935 8.998 8.915 8.975 362,315 +0.06(+0.71%)
Aug 30, 2016 8.904 8.951 8.889 8.912 438,927 +0.02(+0.27%)
Aug 29, 2016 8.880 8.896 8.872 8.888 229,933 -0.02(-0.27%)
Aug 26, 2016 9.014 9.109 8.864 8.912 461,296 -0.02(-0.18%)
Aug 25, 2016 8.927 8.983 8.912 8.927 261,895 -0.05(-0.53%)
Aug 24, 2016 9.038 9.085 8.959 8.975 244,502 -0.06(-0.70%)
Aug 23, 2016 9.077 9.109 9.026 9.038 428,211 +0.02(+0.18%)
Aug 22, 2016 9.006 9.054 8.983 9.022 301,230 +0.05(+0.53%)
Aug 19, 2016 8.896 8.983 8.888 8.975 501,379 +0.02(+0.26%)
Aug 18, 2016 8.935 8.975 8.876 8.951 350,731 +0.00(+0.00%)
Aug 17, 2016 8.904 8.967 8.856 8.951 368,925 +0.00(+0.06%)
Aug 16, 2016 8.938 8.977 8.907 8.946 519,831 +0.01(+0.09%)
Aug 15, 2016 8.923 8.954 8.911 8.938 415,832 +0.01(+0.09%)
Aug 12, 2016 8.985 9.016 8.911 8.931 364,517 +0.02(+0.26%)
Aug 11, 2016 8.861 8.923 8.861 8.907 360,237 +0.03(+0.35%)
Aug 10, 2016 8.892 8.954 8.845 8.876 942,010 -0.05(-0.52%)
Aug 09, 2016 8.869 8.977 8.861 8.923 296,482 -0.06(-0.69%)
Aug 08, 2016 8.977 9.016 8.954 8.985 299,946 +0.07(+0.78%)
Aug 05, 2016 8.876 8.946 8.876 8.915 410,496 -0.14(-1.54%)
Aug 04, 2016 9.109 9.128 9.039 9.054 466,448 -0.03(-0.34%)
Aug 03, 2016 9.047 9.132 9.031 9.085 468,328 -0.02(-0.25%)
Aug 02, 2016 9.140 9.140 9.062 9.109 512,368 +0.13(+1.47%)
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.