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

Pearson Plc ADR (NY: PSO )

12.70 +0.20 (+1.56%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 8, 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 (%)
Jun 30, 2010 7.996 8.068 7.911 7.917 132,967 -0.17(-2.08%)
Jun 29, 2010 8.206 8.212 8.032 8.086 778,940 -0.28(-3.31%)
Jun 25, 2010 8.363 8.429 8.309 8.363 251,881 -0.04(-0.43%)
Jun 24, 2010 8.459 8.477 8.363 8.399 240,371 -0.07(-0.85%)
Jun 23, 2010 8.513 8.531 8.435 8.471 230,963 +0.04(+0.50%)
Jun 22, 2010 8.598 8.626 8.429 8.429 108,722 -0.12(-1.41%)
Jun 21, 2010 8.646 8.682 8.507 8.549 202,350 -0.03(-0.35%)
Jun 18, 2010 8.580 8.610 8.531 8.580 85,845 -0.02(-0.28%)
Jun 17, 2010 8.574 8.604 8.519 8.604 132,065 +0.09(+1.06%)
Jun 16, 2010 8.519 8.568 8.483 8.513 291,755 -0.01(-0.07%)
Jun 15, 2010 8.435 8.525 8.387 8.519 259,352 +0.19(+2.31%)
Jun 14, 2010 8.423 8.453 8.297 8.327 210,893 +0.05(+0.66%)
Jun 11, 2010 8.176 8.278 8.164 8.272 245,412 -0.05(-0.58%)
Jun 10, 2010 8.303 8.351 8.230 8.321 338,558 +0.28(+3.52%)
Jun 09, 2010 8.110 8.200 8.020 8.038 249,142 +0.10(+1.29%)
Jun 08, 2010 7.887 7.935 7.803 7.935 209,559 -0.02(-0.30%)
Jun 07, 2010 8.098 8.140 7.953 7.959 122,961 -0.21(-2.58%)
Jun 04, 2010 8.170 8.327 8.140 8.170 164,455 -0.31(-3.69%)
Jun 03, 2010 8.489 8.519 8.399 8.483 171,766 +0.01(+0.14%)
Jun 02, 2010 8.345 8.489 8.266 8.471 184,414 +0.24(+2.93%)
Jun 01, 2010 8.260 8.435 8.230 8.230 288,322 -0.05(-0.65%)
May 28, 2010 8.285 8.429 8.260 8.285 236,770 -0.10(-1.15%)
May 27, 2010 8.242 8.381 8.218 8.381 185,014 +0.33(+4.11%)
May 26, 2010 8.158 8.248 8.044 8.050 229,746 +0.14(+1.83%)
May 25, 2010 7.959 8.110 7.899 7.905 1,198,325 -0.19(-2.31%)
May 24, 2010 8.158 8.218 8.092 8.092 196,944 -0.16(-1.97%)
May 21, 2010 8.056 8.278 8.032 8.254 255,316 +0.11(+1.41%)
May 20, 2010 8.104 8.278 8.086 8.140 307,027 -0.37(-4.32%)
May 19, 2010 8.441 8.519 8.357 8.507 365,615 -0.01(-0.07%)
May 18, 2010 8.766 8.790 8.489 8.513 274,483 -0.19(-2.15%)
May 17, 2010 8.688 8.718 8.489 8.700 569,087 -0.01(-0.07%)
May 14, 2010 8.706 8.802 8.628 8.706 1,310,745 -0.07(-0.75%)
May 13, 2010 8.838 8.935 8.772 8.772 160,314 -0.23(-2.61%)
May 12, 2010 9.007 9.055 8.983 9.007 241,150 +0.13(+1.42%)
May 11, 2010 8.935 8.977 8.850 8.881 683,384 +0.02(+0.20%)
May 10, 2010 8.826 8.875 8.802 8.863 2,249,679 +0.42(+4.99%)
May 07, 2010 8.580 8.670 8.333 8.441 2,085,978 -0.17(-1.96%)
May 06, 2010 8.989 9.043 8.297 8.610 412,848 -0.34(-3.77%)
May 05, 2010 9.049 9.121 8.935 8.947 445,794 -0.40(-4.31%)
May 04, 2010 9.434 9.434 9.308 9.350 309,359 -0.47(-4.78%)
May 03, 2010 9.645 9.856 9.645 9.820 219,564 +0.20(+2.13%)
Apr 30, 2010 9.850 9.850 9.615 9.615 411,413 -0.13(-1.30%)
Apr 29, 2010 9.603 9.754 9.585 9.742 209,193 +0.42(+4.45%)
Apr 28, 2010 9.362 9.386 9.272 9.326 278,938 -0.19(-2.02%)
Apr 27, 2010 9.651 9.711 9.477 9.519 268,821 -0.18(-1.86%)
Apr 26, 2010 9.820 9.832 9.699 9.699 299,090 -0.02(-0.25%)
Apr 23, 2010 9.609 9.723 9.567 9.723 110,310 +0.17(+1.76%)
Apr 22, 2010 9.483 9.561 9.447 9.555 92,272 +0.01(+0.13%)
Apr 21, 2010 9.513 9.597 9.513 9.543 292,217 +0.04(+0.44%)
Apr 20, 2010 9.471 9.501 9.410 9.501 89,985 +0.17(+1.81%)
Apr 19, 2010 9.260 9.338 9.206 9.332 142,954 -0.01(-0.13%)
Apr 16, 2010 9.404 9.453 9.314 9.344 98,122 -0.13(-1.34%)
Apr 15, 2010 9.428 9.507 9.422 9.471 107,839 -0.08(-0.88%)
Apr 14, 2010 9.368 9.555 9.368 9.555 118,228 +0.29(+3.12%)
Apr 13, 2010 9.248 9.296 9.200 9.266 258,251 -0.01(-0.06%)
Apr 12, 2010 9.302 9.314 9.242 9.272 139,439 -0.02(-0.19%)
Apr 09, 2010 9.248 9.314 9.230 9.290 208,511 +0.04(+0.39%)
Apr 08, 2010 9.170 9.272 9.127 9.254 146,304 +0.01(+0.07%)
Apr 07, 2010 9.302 9.314 9.242 9.248 160,198 -0.19(-2.05%)
Apr 06, 2010 9.418 9.477 9.377 9.441 198,727 -0.01(-0.06%)
Apr 05, 2010 9.353 9.447 9.353 9.447 208,323 +0.12(+1.26%)
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.