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 (%)
Mar 31, 2009 5.793 5.964 5.764 5.899 302,694 +0.16(+2.77%)
Mar 30, 2009 5.699 5.746 5.675 5.740 162,186 -0.24(-4.04%)
Mar 26, 2009 5.947 6.011 5.864 5.982 519,696 -0.02(-0.39%)
Mar 25, 2009 6.006 6.112 5.876 6.006 353,095 -0.11(-1.74%)
Mar 24, 2009 6.070 6.206 6.064 6.112 257,614 +0.01(+0.19%)
Mar 23, 2009 5.947 6.100 5.941 6.100 382,198 +0.23(+3.92%)
Mar 20, 2009 5.923 5.976 5.858 5.870 399,532 -0.02(-0.30%)
Mar 19, 2009 5.941 5.982 5.858 5.888 278,537 +0.02(+0.30%)
Mar 18, 2009 5.670 5.911 5.646 5.870 579,010 +0.10(+1.74%)
Mar 17, 2009 5.593 5.770 5.558 5.770 242,112 +0.12(+2.09%)
Mar 16, 2009 5.729 5.758 5.640 5.652 199,255 +0.01(+0.10%)
Mar 13, 2009 5.587 5.652 5.516 5.646 0 +0.00(+0.00%)
Mar 12, 2009 5.499 5.658 5.446 5.646 393,040 +0.01(+0.10%)
Mar 11, 2009 5.581 5.681 5.565 5.640 491,881 +0.21(+3.80%)
Mar 10, 2009 5.275 5.499 5.263 5.434 499,711 +0.39(+7.71%)
Mar 09, 2009 5.074 5.139 5.015 5.045 430,686 -0.30(-5.62%)
Mar 06, 2009 5.398 5.481 5.239 5.345 0 -0.03(-0.55%)
Mar 05, 2009 5.452 5.494 5.363 5.375 194,477 -0.08(-1.41%)
Mar 04, 2009 5.375 5.510 5.335 5.452 390,824 +0.12(+2.21%)
Mar 02, 2009 5.463 5.493 5.304 5.334 368,456 -0.16(-2.90%)
Feb 27, 2009 5.410 5.599 5.387 5.493 0 +0.12(+2.19%)
Feb 26, 2009 5.475 5.552 5.375 5.375 329,494 +0.00(+0.00%)
Feb 25, 2009 5.340 5.452 5.304 5.375 372,139 -0.06(-1.19%)
Feb 24, 2009 5.345 5.481 5.304 5.440 356,112 +0.21(+3.94%)
Feb 23, 2009 5.475 5.481 5.222 5.233 349,401 -0.15(-2.84%)
Feb 20, 2009 5.310 5.434 5.298 5.387 0 +0.05(+0.99%)
Feb 19, 2009 5.499 5.534 5.316 5.334 200,266 -0.06(-1.09%)
Feb 18, 2009 5.404 5.428 5.316 5.393 323,693 +0.05(+0.99%)
Feb 17, 2009 5.410 5.422 5.304 5.340 1,555,702 -0.14(-2.48%)
Feb 13, 2009 5.534 5.564 5.457 5.475 0 -0.10(-1.80%)
Feb 12, 2009 5.457 5.575 5.398 5.575 310,580 +0.05(+0.96%)
Feb 11, 2009 5.540 5.564 5.440 5.522 589,667 +0.08(+1.41%)
Feb 10, 2009 5.734 5.758 5.398 5.446 772,858 -0.32(-5.62%)
Feb 09, 2009 5.787 5.817 5.705 5.770 285,590 -0.08(-1.31%)
Feb 06, 2009 5.787 5.888 5.746 5.846 379,681 +0.05(+0.92%)
Feb 05, 2009 5.740 5.858 5.658 5.793 405,177 +0.12(+2.08%)
Feb 04, 2009 5.764 5.823 5.652 5.675 500,351 +0.04(+0.63%)
Feb 03, 2009 5.611 5.681 5.510 5.640 611,819 +0.10(+1.81%)
Feb 02, 2009 5.499 5.593 5.446 5.540 687,644 -0.06(-1.16%)
Jan 30, 2009 5.646 5.699 5.552 5.605 0 +0.03(+0.53%)
Jan 29, 2009 5.587 5.640 5.546 5.575 306,498 -0.14(-2.37%)
Jan 28, 2009 5.699 5.776 5.670 5.711 417,173 +0.19(+3.53%)
Jan 27, 2009 5.499 5.564 5.428 5.516 410,756 +0.04(+0.75%)
Jan 26, 2009 5.410 5.546 5.381 5.475 696,756 +0.19(+3.57%)
Jan 23, 2009 5.063 5.340 5.027 5.287 703,293 +0.00(+0.00%)
Jan 22, 2009 5.198 5.328 5.180 5.287 491,487 -0.06(-1.10%)
Jan 21, 2009 5.222 5.369 5.121 5.345 522,894 +0.20(+3.89%)
Jan 20, 2009 5.245 5.316 5.133 5.145 802,560 -0.08(-1.58%)
Jan 16, 2009 5.298 5.298 5.092 5.228 0 +0.05(+0.91%)
Jan 15, 2009 5.027 5.204 4.951 5.180 575,401 +0.16(+3.17%)
Jan 14, 2009 5.021 5.045 4.951 5.021 353,023 -0.09(-1.84%)
Jan 13, 2009 5.151 5.228 5.092 5.116 1,157,320 -0.11(-2.14%)
Jan 12, 2009 5.281 5.287 5.169 5.228 331,788 -0.16(-2.95%)
Jan 09, 2009 5.469 5.475 5.375 5.387 526,765 -0.15(-2.72%)
Jan 08, 2009 5.646 5.646 5.457 5.538 865,693 -0.16(-2.83%)
Jan 07, 2009 5.652 5.752 5.646 5.699 1,087,842 -0.05(-0.92%)
Jan 06, 2009 5.640 5.776 5.593 5.752 518,834 +0.07(+1.24%)
Jan 05, 2009 5.628 5.711 5.587 5.681 415,373 -0.05(-0.92%)
Jan 02, 2009 5.558 5.740 5.552 5.734 0 +0.11(+1.99%)
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.