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

Pearson Plc ADR (NY: PSO )

12.16 -0.05 (-0.37%)
Streaming Delayed Price Updated: 10:13 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, 2008 7.561 7.697 7.556 7.556 511,891 +0.00(+0.00%)
Jul 30, 2008 7.538 7.584 7.479 7.556 526,938 +0.19(+2.64%)
Jul 29, 2008 7.361 7.414 7.308 7.361 284,462 +0.23(+3.22%)
Jul 28, 2008 7.149 7.214 7.096 7.131 304,989 +0.06(+0.92%)
Jul 25, 2008 7.031 7.084 6.954 7.066 341,431 +0.07(+1.01%)
Jul 24, 2008 7.007 7.025 6.943 6.996 202,552 -0.04(-0.59%)
Jul 23, 2008 7.025 7.084 6.990 7.037 377,703 +0.05(+0.67%)
Jul 22, 2008 6.837 7.013 6.813 6.990 311,732 -0.08(-1.08%)
Jul 21, 2008 7.102 7.114 7.037 7.066 226,994 -0.11(-1.56%)
Jul 18, 2008 7.237 7.237 7.072 7.178 663,888 -0.09(-1.30%)
Jul 17, 2008 7.284 7.320 7.137 7.273 448,935 +0.12(+1.73%)
Jul 16, 2008 6.895 7.149 6.895 7.149 300,973 +0.38(+5.66%)
Jul 15, 2008 6.748 6.831 6.671 6.766 313,577 -0.02(-0.35%)
Jul 14, 2008 6.884 6.895 6.778 6.789 810,855 -0.17(-2.46%)
Jul 11, 2008 7.007 7.066 6.895 6.960 240,777 -0.22(-3.12%)
Jul 10, 2008 7.131 7.191 7.102 7.184 381,711 +0.06(+0.83%)
Jul 09, 2008 7.167 7.255 7.114 7.125 495,015 +0.08(+1.17%)
Jul 08, 2008 6.937 7.055 6.895 7.043 504,381 +0.07(+1.01%)
Jul 07, 2008 7.025 7.055 6.925 6.972 347,723 -0.01(-0.08%)
Jul 04, 2008 7.037 7.037 6.943 6.978 288,974 +0.00(+0.00%)
Jul 03, 2008 7.037 7.037 6.943 6.978 288,974 +0.15(+2.25%)
Jul 02, 2008 6.954 7.002 6.807 6.825 413,612 -0.19(-2.69%)
Jul 01, 2008 6.966 7.066 6.913 7.013 390,159 -0.21(-2.86%)
Jun 30, 2008 7.220 7.290 7.220 7.220 233,196 +0.03(+0.41%)
Jun 27, 2008 7.178 7.249 7.149 7.190 285,186 +0.05(+0.66%)
Jun 26, 2008 7.249 7.249 7.131 7.143 412,005 -0.18(-2.49%)
Jun 25, 2008 7.255 7.367 7.196 7.326 303,975 +0.09(+1.22%)
Jun 24, 2008 7.167 7.273 7.143 7.237 1,150,636 +0.02(+0.25%)
Jun 23, 2008 7.225 7.267 7.208 7.220 592,165 -0.08(-1.13%)
Jun 20, 2008 7.326 7.337 7.231 7.302 258,796 -0.11(-1.43%)
Jun 19, 2008 7.426 7.444 7.367 7.408 489,780 -0.08(-1.02%)
Jun 18, 2008 7.473 7.502 7.438 7.485 624,785 -0.12(-1.55%)
Jun 17, 2008 7.644 7.667 7.567 7.603 1,213,881 -0.04(-0.54%)
Jun 16, 2008 7.538 7.656 7.538 7.644 812,065 +0.05(+0.70%)
Jun 13, 2008 7.538 7.603 7.514 7.591 1,571,975 +0.13(+1.74%)
Jun 12, 2008 7.485 7.520 7.444 7.461 802,343 +0.00(+0.00%)
Jun 11, 2008 7.461 7.514 7.444 7.461 495,619 -0.26(-3.36%)
Jun 10, 2008 7.685 7.721 7.550 7.721 1,520,164 +0.13(+1.71%)
Jun 09, 2008 7.626 7.687 7.526 7.591 1,630,056 -0.11(-1.38%)
Jun 06, 2008 7.844 7.844 7.673 7.697 927,368 -0.22(-2.83%)
Jun 05, 2008 7.809 7.927 7.809 7.921 283,990 +0.15(+1.97%)
Jun 04, 2008 7.732 7.803 7.721 7.768 279,383 +0.03(+0.38%)
Jun 03, 2008 7.626 7.827 7.626 7.738 186,953 +0.01(+0.08%)
Jun 02, 2008 7.785 7.791 7.673 7.732 270,835 -0.24(-3.03%)
May 30, 2008 8.021 8.045 7.956 7.974 411,647 +0.17(+2.19%)
May 29, 2008 7.756 7.856 7.726 7.803 212,320 -0.01(-0.08%)
May 28, 2008 7.815 7.821 7.750 7.809 179,214 +0.01(+0.08%)
May 27, 2008 7.750 7.809 7.732 7.803 525,618 -0.02(-0.30%)
May 26, 2008 7.950 7.950 7.809 7.827 0 +0.00(+0.00%)
May 23, 2008 7.950 7.950 7.809 7.827 233,197 -0.06(-0.82%)
May 22, 2008 7.827 7.921 7.821 7.891 951,005 +0.14(+1.83%)
May 21, 2008 7.927 7.927 7.717 7.750 384,782 -0.21(-2.59%)
May 20, 2008 7.986 8.003 7.909 7.956 517,336 -0.09(-1.10%)
May 19, 2008 8.003 8.074 7.980 8.045 352,911 +0.01(+0.07%)
May 16, 2008 7.992 8.039 7.939 8.039 181,103 +0.04(+0.44%)
May 15, 2008 7.897 8.021 7.897 8.003 555,632 +0.21(+2.65%)
May 14, 2008 7.827 7.856 7.768 7.797 444,269 -0.11(-1.34%)
May 13, 2008 7.956 7.956 7.838 7.903 499,265 -0.14(-1.69%)
May 12, 2008 8.009 8.045 7.944 8.039 194,275 -0.01(-0.07%)
May 09, 2008 7.992 8.068 7.992 8.045 149,321 +0.00(+0.00%)
May 08, 2008 8.104 8.104 8.027 8.045 212,486 +0.09(+1.11%)
May 07, 2008 8.157 8.157 7.915 7.956 388,678 -0.16(-1.96%)
May 06, 2008 8.003 8.115 7.986 8.115 243,101 +0.28(+3.53%)
May 05, 2008 7.738 7.844 7.738 7.838 204,939 +0.02(+0.30%)
May 02, 2008 7.821 7.874 7.803 7.815 347,862 +0.01(+0.15%)
May 01, 2008 7.685 7.833 7.632 7.803 270,560 +0.04(+0.53%)
Apr 30, 2008 7.709 7.779 7.679 7.762 672,355 +0.18(+2.33%)
Apr 29, 2008 7.473 7.591 7.473 7.585 503,658 -0.15(-1.91%)
Apr 28, 2008 7.762 7.803 7.732 7.732 493,425 -0.13(-1.65%)
Apr 25, 2008 7.809 7.862 7.768 7.862 418,376 +0.04(+0.45%)
Apr 24, 2008 7.797 7.856 7.667 7.827 280,856 +0.05(+0.61%)
Apr 23, 2008 7.691 7.815 7.679 7.779 315,849 +0.01(+0.15%)
Apr 22, 2008 7.744 7.815 7.703 7.768 270,967 -0.04(-0.45%)
Apr 21, 2008 7.815 7.821 7.738 7.803 325,215 -0.11(-1.41%)
Apr 18, 2008 7.844 7.915 7.844 7.915 253,808 +0.19(+2.52%)
Apr 17, 2008 7.679 7.721 7.626 7.721 548,141 -0.03(-0.38%)
Apr 16, 2008 7.691 7.774 7.667 7.750 712,953 +0.13(+1.70%)
Apr 15, 2008 7.756 7.756 7.550 7.620 459,192 -0.09(-1.15%)
Apr 14, 2008 7.732 7.756 7.685 7.709 137,467 +0.04(+0.46%)
Apr 11, 2008 7.726 7.750 7.650 7.673 210,484 -0.12(-1.59%)
Apr 10, 2008 7.732 7.836 7.691 7.797 306,785 -0.01(-0.08%)
Apr 09, 2008 7.939 7.939 7.786 7.803 246,541 -0.24(-3.00%)
Apr 08, 2008 8.121 8.121 7.992 8.045 413,503 -0.19(-2.29%)
Apr 07, 2008 8.275 8.292 8.221 8.233 104,097 -0.02(-0.21%)
Apr 04, 2008 8.174 8.275 8.168 8.251 355,813 +0.00(+0.00%)
Apr 03, 2008 8.121 8.298 8.110 8.251 303,552 +0.03(+0.36%)
Apr 02, 2008 8.269 8.363 8.221 8.221 171,352 +0.02(+0.22%)
Apr 01, 2008 8.098 8.216 8.092 8.204 240,432 +0.20(+2.50%)
Mar 31, 2008 8.039 8.045 7.956 8.003 147,279 +0.01(+0.15%)
Mar 28, 2008 8.015 8.086 7.986 7.992 240,602 -0.01(-0.07%)
Mar 27, 2008 8.210 8.217 7.992 7.998 236,484 -0.09(-1.17%)
Mar 26, 2008 8.133 8.133 8.033 8.092 218,374 -0.18(-2.14%)
Mar 25, 2008 8.198 8.310 8.133 8.269 181,023 +0.06(+0.79%)
Mar 24, 2008 7.992 8.239 7.992 8.204 114,852 +0.14(+1.75%)
Mar 21, 2008 7.903 8.086 7.868 8.062 562,599 +0.00(+0.00%)
Mar 20, 2008 7.903 8.086 7.868 8.062 562,599 +0.35(+4.51%)
Mar 19, 2008 7.962 7.974 7.715 7.715 326,367 -0.36(-4.45%)
Mar 18, 2008 7.950 8.074 7.927 8.074 186,186 +0.25(+3.24%)
Mar 17, 2008 7.732 7.874 7.709 7.821 151,352 -0.07(-0.90%)
Mar 14, 2008 8.074 8.098 7.827 7.891 283,361 -0.29(-3.53%)
Mar 13, 2008 8.051 8.210 8.015 8.180 218,205 +0.08(+1.02%)
Mar 12, 2008 8.098 8.174 8.033 8.098 1,579,865 -0.06(-0.72%)
Mar 11, 2008 8.163 8.174 7.968 8.157 416,101 +0.04(+0.44%)
Mar 10, 2008 8.275 8.275 8.086 8.121 398,232 -0.07(-0.86%)
Mar 07, 2008 8.216 8.304 8.115 8.192 218,425 +0.08(+1.02%)
Mar 06, 2008 8.180 8.210 8.086 8.110 282,682 +0.05(+0.66%)
Mar 05, 2008 7.956 8.092 7.927 8.056 493,930 +0.35(+4.59%)
Mar 04, 2008 7.550 7.732 7.538 7.703 903,022 +0.07(+0.93%)
Mar 03, 2008 7.638 7.685 7.526 7.632 289,639 -0.17(-2.19%)
Feb 29, 2008 7.821 7.897 7.791 7.803 314,412 -0.18(-2.22%)
Feb 28, 2008 8.062 8.068 7.956 7.980 146,770 -0.18(-2.17%)
Feb 27, 2008 8.139 8.245 8.098 8.157 212,945 +0.02(+0.22%)
Feb 26, 2008 8.074 8.198 8.015 8.139 202,978 +0.10(+1.25%)
Feb 25, 2008 7.944 8.192 7.874 8.039 283,361 +0.20(+2.56%)
Feb 22, 2008 7.880 7.880 7.738 7.838 142,189 -0.02(-0.23%)
Feb 21, 2008 7.939 7.950 7.833 7.856 359,201 +0.08(+1.06%)
Feb 20, 2008 7.603 7.791 7.579 7.774 452,699 +0.09(+1.23%)
Feb 19, 2008 7.726 7.762 7.656 7.679 459,655 -0.05(-0.61%)
Feb 18, 2008 7.673 7.732 7.656 7.726 0 +0.00(+0.00%)
Feb 15, 2008 7.673 7.732 7.656 7.726 445,912 -0.02(-0.30%)
Feb 14, 2008 7.673 7.880 7.667 7.750 334,065 +0.03(+0.38%)
Feb 13, 2008 7.662 7.734 7.556 7.721 550,433 +0.27(+3.64%)
Feb 12, 2008 7.426 7.532 7.391 7.449 218,374 +0.09(+1.28%)
Feb 11, 2008 7.308 7.396 7.249 7.355 286,415 -0.09(-1.27%)
Feb 08, 2008 7.414 7.467 7.379 7.449 184,269 +0.02(+0.32%)
Feb 07, 2008 7.408 7.485 7.332 7.426 345,293 -0.17(-2.17%)
Feb 06, 2008 7.597 7.715 7.579 7.591 400,771 +0.02(+0.23%)
Feb 05, 2008 7.697 7.697 7.561 7.573 415,370 -0.34(-4.25%)
Feb 04, 2008 7.986 7.998 7.874 7.909 321,487 -0.22(-2.68%)
Feb 01, 2008 8.021 8.133 7.968 8.127 244,165 -0.04(-0.43%)
Jan 31, 2008 7.833 8.210 7.821 8.163 764,735 +0.25(+3.13%)
Jan 30, 2008 7.956 8.098 7.874 7.915 581,738 -0.13(-1.61%)
Jan 29, 2008 8.003 8.062 7.921 8.045 329,513 +0.17(+2.17%)
Jan 28, 2008 7.744 7.874 7.667 7.874 287,603 +0.17(+2.14%)
Jan 25, 2008 7.838 7.850 7.673 7.709 271,144 -0.11(-1.43%)
Jan 24, 2008 7.721 7.821 7.679 7.821 769,147 +0.17(+2.23%)
Jan 23, 2008 7.385 7.679 7.279 7.650 712,135 -0.18(-2.26%)
Jan 22, 2008 7.432 7.838 7.432 7.827 517,597 +0.31(+4.16%)
Jan 21, 2008 7.479 7.544 7.408 7.514 0 +0.00(+0.00%)
Jan 18, 2008 7.479 7.544 7.408 7.514 378,550 +0.05(+0.71%)
Jan 17, 2008 7.626 7.690 7.414 7.461 291,505 +0.05(+0.64%)
Jan 16, 2008 7.550 7.591 7.414 7.414 342,239 -0.28(-3.60%)
Jan 15, 2008 7.603 7.721 7.544 7.691 931,868 +0.00(+0.00%)
Jan 14, 2008 7.762 7.768 7.620 7.691 578,260 +0.25(+3.33%)
Jan 11, 2008 7.597 7.597 7.426 7.444 361,921 -0.35(-4.54%)
Jan 10, 2008 7.721 7.844 7.721 7.797 319,502 -0.05(-0.60%)
Jan 09, 2008 7.815 7.856 7.732 7.844 647,319 -0.05(-0.67%)
Jan 08, 2008 8.074 8.104 7.868 7.897 370,914 -0.06(-0.81%)
Jan 07, 2008 7.939 8.015 7.909 7.962 398,063 -0.04(-0.44%)
Jan 04, 2008 8.163 8.174 7.998 7.998 390,766 -0.37(-4.44%)
Jan 03, 2008 8.440 8.440 8.351 8.369 274,707 -0.16(-1.87%)
Jan 02, 2008 8.599 8.658 8.487 8.528 186,475 -0.01(-0.14%)
Jan 01, 2008 8.587 8.622 8.493 8.540 0 +0.00(+0.00%)
Dec 31, 2007 8.587 8.622 8.493 8.540 241,620 -0.17(-1.96%)
Dec 28, 2007 8.752 8.770 8.675 8.711 122,507 +0.02(+0.20%)
Dec 27, 2007 8.775 8.775 8.646 8.693 122,980 -0.08(-0.94%)
Dec 26, 2007 8.758 8.775 8.681 8.775 99,430 +0.04(+0.40%)
Dec 24, 2007 8.988 8.988 8.652 8.740 73,809 +0.13(+1.51%)
Dec 21, 2007 8.563 8.634 8.563 8.610 218,356 +0.26(+3.11%)
Dec 20, 2007 8.375 8.386 8.263 8.351 172,392 +0.02(+0.21%)
Dec 19, 2007 8.339 8.381 8.286 8.333 144,395 +0.06(+0.71%)
Dec 18, 2007 8.292 8.328 8.174 8.275 287,772 +0.00(+0.00%)
Dec 17, 2007 8.316 8.363 8.263 8.275 240,093 -0.11(-1.27%)
Dec 14, 2007 8.440 8.516 8.339 8.381 243,826 -0.15(-1.80%)
Dec 13, 2007 8.563 8.563 8.434 8.534 344,275 -0.41(-4.61%)
Dec 12, 2007 9.029 9.047 8.893 8.946 136,081 +0.09(+1.00%)
Dec 11, 2007 9.082 9.088 8.829 8.858 242,808 -0.25(-2.72%)
Dec 10, 2007 9.076 9.129 9.041 9.106 130,990 +0.12(+1.38%)
Dec 07, 2007 8.964 8.988 8.911 8.982 180,197 +0.12(+1.33%)
Dec 06, 2007 8.781 8.882 8.740 8.864 141,850 +0.04(+0.47%)
Dec 05, 2007 8.770 8.834 8.758 8.823 194,450 -0.04(-0.40%)
Dec 04, 2007 8.846 8.893 8.823 8.858 192,923 -0.26(-2.84%)
Dec 03, 2007 9.182 9.182 9.076 9.117 130,609 +0.04(+0.45%)
Nov 30, 2007 9.170 9.188 9.023 9.076 305,758 -0.09(-0.96%)
Nov 29, 2007 9.082 9.182 9.029 9.164 690,077 +0.01(+0.13%)
Nov 28, 2007 8.958 9.153 8.952 9.153 180,876 +0.33(+3.74%)
Nov 27, 2007 8.699 8.829 8.664 8.823 255,025 +0.04(+0.40%)
Nov 26, 2007 8.858 8.905 8.770 8.787 216,508 -0.05(-0.60%)
Nov 23, 2007 8.775 8.852 8.740 8.840 72,961 +0.17(+1.90%)
Nov 21, 2007 8.669 8.731 8.546 8.675 206,836 -0.15(-1.67%)
Nov 20, 2007 8.740 8.882 8.734 8.823 158,308 +0.20(+2.32%)
Nov 19, 2007 8.823 8.823 8.593 8.622 368,425 -0.34(-3.75%)
Nov 16, 2007 8.946 8.964 8.840 8.958 169,507 +0.08(+0.86%)
Nov 15, 2007 8.935 8.970 8.823 8.882 393,032 -0.15(-1.63%)
Nov 14, 2007 9.194 9.194 9.005 9.029 162,890 -0.24(-2.61%)
Nov 13, 2007 9.141 9.271 9.135 9.271 478,396 +0.41(+4.59%)
Nov 12, 2007 8.840 9.011 8.840 8.864 872,143 -0.25(-2.78%)
Nov 09, 2007 9.217 9.223 9.117 9.117 275,895 -0.27(-2.83%)
Nov 08, 2007 9.371 9.436 9.265 9.383 206,497 -0.06(-0.62%)
Nov 07, 2007 9.553 9.642 9.441 9.441 149,994 -0.29(-2.97%)
Nov 06, 2007 9.736 9.754 9.665 9.730 80,936 +0.11(+1.10%)
Nov 05, 2007 9.636 9.654 9.571 9.624 166,623 -0.16(-1.63%)
Nov 02, 2007 9.718 9.801 9.654 9.783 210,060 +0.11(+1.16%)
Nov 01, 2007 9.736 9.777 9.648 9.671 383,301 -0.25(-2.50%)
Oct 31, 2007 9.677 9.919 9.665 9.919 482,562 +0.30(+3.13%)
Oct 30, 2007 9.612 9.659 9.583 9.618 153,048 -0.01(-0.12%)
Oct 29, 2007 9.612 9.648 9.571 9.630 148,976 +0.04(+0.43%)
Oct 26, 2007 9.577 9.630 9.536 9.589 257,909 +0.08(+0.87%)
Oct 25, 2007 9.542 9.542 9.424 9.506 174,597 +0.03(+0.31%)
Oct 24, 2007 9.512 9.542 9.329 9.477 255,025 -0.01(-0.06%)
Oct 23, 2007 9.518 9.542 9.383 9.483 149,316 +0.09(+1.00%)
Oct 22, 2007 9.259 9.388 9.241 9.388 292,863 +0.19(+2.05%)
Oct 19, 2007 9.324 9.324 9.176 9.200 260,115 -0.12(-1.33%)
Oct 18, 2007 9.306 9.353 9.241 9.324 181,554 -0.04(-0.44%)
Oct 17, 2007 9.329 9.365 9.259 9.365 129,633 +0.20(+2.19%)
Oct 16, 2007 9.229 9.229 9.135 9.164 311,018 -0.20(-2.14%)
Oct 15, 2007 9.518 9.518 9.329 9.365 242,468 -0.21(-2.16%)
Oct 12, 2007 9.494 9.589 9.483 9.571 318,145 +0.11(+1.12%)
Oct 11, 2007 9.542 9.565 9.441 9.465 180,027 -0.06(-0.68%)
Oct 10, 2007 9.518 9.548 9.489 9.530 247,898 +0.15(+1.63%)
Oct 09, 2007 9.200 9.377 9.200 9.377 178,670 +0.20(+2.18%)
Oct 08, 2007 9.141 9.176 9.094 9.176 567,231 +0.01(+0.13%)
Oct 05, 2007 9.106 9.194 9.076 9.164 429,114 +0.06(+0.65%)
Oct 04, 2007 9.047 9.111 8.935 9.106 648,167 +0.11(+1.18%)
Oct 03, 2007 9.011 9.035 8.970 8.999 1,219,980 -0.03(-0.33%)
Oct 02, 2007 9.017 9.047 8.929 9.029 1,140,555 -0.01(-0.07%)
Oct 01, 2007 9.005 9.047 8.964 9.035 827,346 -0.08(-0.84%)
Sep 28, 2007 9.035 9.135 8.970 9.111 446,251 +0.11(+1.18%)
Sep 27, 2007 8.911 9.011 8.911 9.005 609,311 +0.25(+2.90%)
Sep 26, 2007 8.805 8.840 8.699 8.752 315,260 +0.02(+0.20%)
Sep 25, 2007 8.722 8.799 8.699 8.734 466,612 -0.12(-1.40%)
Sep 24, 2007 8.935 8.952 8.852 8.858 95,188 -0.19(-2.15%)
Sep 21, 2007 9.023 9.070 9.011 9.052 190,038 +0.09(+0.99%)
Sep 20, 2007 8.941 9.011 8.917 8.964 213,284 -0.01(-0.13%)
Sep 19, 2007 8.970 9.041 8.964 8.976 167,471 +0.19(+2.21%)
Sep 18, 2007 8.569 8.781 8.510 8.781 577,072 +0.19(+2.26%)
Sep 17, 2007 8.605 8.658 8.510 8.587 449,814 -0.14(-1.55%)
Sep 14, 2007 8.717 8.799 8.687 8.722 318,823 -0.19(-2.12%)
Sep 13, 2007 8.911 8.941 8.870 8.911 1,183,669 +0.09(+1.07%)
Sep 12, 2007 8.834 8.882 8.805 8.817 3,085,413 -0.02(-0.27%)
Sep 11, 2007 8.840 8.852 8.781 8.840 605,239 +0.09(+1.01%)
Sep 10, 2007 8.799 8.852 8.693 8.752 328,325 +0.01(+0.07%)
Sep 07, 2007 8.775 8.823 8.675 8.746 311,697 -0.09(-1.00%)
Sep 06, 2007 8.840 8.846 8.787 8.834 1,344,184 -0.01(-0.07%)
Sep 05, 2007 8.840 8.852 8.799 8.840 1,306,345 +0.00(+0.00%)
Sep 04, 2007 8.941 8.858 8.829 8.840 8,047,627 +0.04(+0.47%)
Aug 31, 2007 8.852 8.852 8.781 8.799 6,138,757 +0.02(+0.27%)
Aug 30, 2007 8.775 8.882 8.758 8.776 2,099,926 -0.05(-0.53%)
Aug 29, 2007 8.681 8.829 8.658 8.823 142,019 +0.24(+2.75%)
Aug 28, 2007 8.734 8.770 8.575 8.587 359,715 -0.22(-2.54%)
Aug 27, 2007 8.793 8.840 8.781 8.811 312,376 -0.03(-0.33%)
Aug 24, 2007 8.852 8.870 8.817 8.840 3,313,798 +0.00(+0.00%)
Aug 23, 2007 8.864 8.899 8.675 8.840 4,659,679 +0.01(+0.07%)
Aug 22, 2007 8.799 8.917 8.758 8.834 2,318,641 +0.04(+0.40%)
Aug 21, 2007 8.669 8.823 8.669 8.799 135,402 +0.06(+0.74%)
Aug 20, 2007 8.799 8.840 8.646 8.734 119,792 -0.07(-0.80%)
Aug 17, 2007 8.829 8.917 8.669 8.805 201,407 +0.11(+1.22%)
Aug 16, 2007 8.711 8.764 8.451 8.699 337,148 -0.06(-0.74%)
Aug 15, 2007 8.911 9.017 8.711 8.764 426,399 -0.27(-3.00%)
Aug 14, 2007 9.271 9.271 9.011 9.035 123,864 -0.06(-0.71%)
Aug 13, 2007 9.147 9.182 9.094 9.100 260,624 +0.01(+0.13%)
Aug 10, 2007 9.029 9.153 8.982 9.088 238,736 -0.02(-0.19%)
Aug 09, 2007 9.223 9.300 9.106 9.106 520,230 -0.51(-5.27%)
Aug 08, 2007 9.636 9.683 9.559 9.612 377,362 -0.13(-1.33%)
Aug 07, 2007 9.601 9.795 9.589 9.742 245,862 +0.01(+0.06%)
Aug 06, 2007 9.559 9.777 9.559 9.736 278,779 +0.17(+1.79%)
Aug 03, 2007 9.612 9.636 9.559 9.565 238,227 -0.04(-0.43%)
Aug 02, 2007 9.583 9.642 9.536 9.606 237,548 +0.08(+0.80%)
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.