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

Pearson Plc ADR (NY: PSO )

12.53 -0.14 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 31, 2008 5.487 5.664 5.487 5.622 388,925 +0.06(+1.06%)
Dec 30, 2008 5.457 5.575 5.452 5.564 336,127 +0.11(+2.05%)
Dec 29, 2008 5.487 5.493 5.398 5.452 282,334 -0.14(-2.43%)
Dec 26, 2008 5.575 5.605 5.540 5.587 0 +0.02(+0.42%)
Dec 24, 2008 5.569 5.605 5.534 5.564 123,995 +0.01(+0.11%)
Dec 23, 2008 5.640 5.656 5.510 5.558 271,680 -0.01(-0.11%)
Dec 22, 2008 5.652 5.675 5.475 5.564 266,831 -0.09(-1.56%)
Dec 19, 2008 5.764 5.799 5.624 5.652 378,400 -0.05(-0.93%)
Dec 18, 2008 5.770 5.905 5.617 5.705 267,075 -0.05(-0.92%)
Dec 17, 2008 5.693 5.835 5.670 5.758 331,826 -0.20(-3.36%)
Dec 16, 2008 5.664 5.958 5.605 5.958 2,106,191 +0.38(+6.76%)
Dec 15, 2008 5.534 5.640 5.499 5.581 269,301 -0.04(-0.63%)
Dec 12, 2008 5.540 5.628 5.452 5.617 0 +0.09(+1.71%)
Dec 11, 2008 5.552 5.650 5.481 5.522 368,856 -0.14(-2.40%)
Dec 10, 2008 5.646 5.764 5.558 5.658 462,755 +0.11(+1.91%)
Dec 09, 2008 5.599 5.752 5.516 5.552 308,142 -0.05(-0.84%)
Dec 08, 2008 5.534 5.646 5.469 5.599 498,797 +0.12(+2.15%)
Dec 05, 2008 5.387 5.487 5.139 5.481 0 +0.18(+3.33%)
Dec 04, 2008 5.440 5.487 5.222 5.304 314,743 -0.22(-4.05%)
Dec 03, 2008 5.457 5.575 5.269 5.528 649,516 +0.13(+2.40%)
Dec 02, 2008 5.304 5.440 5.245 5.398 230,649 +0.29(+5.77%)
Dec 01, 2008 5.351 5.357 5.104 5.104 304,032 -0.55(-9.79%)
Nov 28, 2008 5.540 5.664 5.505 5.658 142,846 +0.21(+3.90%)
Nov 26, 2008 5.292 5.463 5.263 5.446 478,330 +0.03(+0.54%)
Nov 25, 2008 5.446 5.446 5.228 5.416 374,956 -0.02(-0.43%)
Nov 24, 2008 5.245 5.510 5.192 5.440 400,053 +0.34(+6.58%)
Nov 21, 2008 5.033 5.110 4.815 5.104 457,689 +0.20(+4.09%)
Nov 20, 2008 5.169 5.233 4.892 4.903 900,820 -0.23(-4.48%)
Nov 19, 2008 5.387 5.440 5.133 5.133 606,321 -0.17(-3.22%)
Nov 18, 2008 5.251 5.393 5.186 5.304 412,860 +0.11(+2.04%)
Nov 17, 2008 5.287 5.345 5.145 5.198 1,188,942 +0.02(+0.46%)
Nov 14, 2008 5.204 5.387 5.157 5.175 0 -0.22(-4.04%)
Nov 13, 2008 5.157 5.398 4.880 5.393 653,668 +0.32(+6.27%)
Nov 12, 2008 5.216 5.281 5.057 5.074 382,809 -0.28(-5.18%)
Nov 11, 2008 5.393 5.434 5.263 5.351 215,357 -0.08(-1.52%)
Nov 10, 2008 5.540 5.569 5.363 5.434 223,337 -0.18(-3.25%)
Nov 07, 2008 5.534 5.634 5.493 5.617 0 +0.20(+3.70%)
Nov 06, 2008 5.693 5.729 5.398 5.416 246,965 -0.25(-4.37%)
Nov 05, 2008 5.823 5.929 5.640 5.664 377,747 -0.27(-4.47%)
Nov 04, 2008 5.793 5.976 5.782 5.929 479,333 +0.21(+3.60%)
Nov 03, 2008 5.734 5.740 5.652 5.723 406,336 -0.24(-4.05%)
Oct 31, 2008 5.652 5.964 5.611 5.964 484,537 +0.12(+2.02%)
Oct 30, 2008 5.823 5.864 5.605 5.846 344,857 +0.24(+4.31%)
Oct 29, 2008 5.493 5.758 5.469 5.605 272,959 -0.08(-1.35%)
Oct 28, 2008 5.416 5.693 5.186 5.681 426,363 +0.45(+8.56%)
Oct 27, 2008 5.245 5.416 5.210 5.233 488,845 -0.29(-5.23%)
Oct 24, 2008 5.145 5.652 5.133 5.522 0 -0.18(-3.10%)
Oct 23, 2008 5.605 5.787 5.422 5.699 394,839 +0.19(+3.42%)
Oct 22, 2008 5.717 5.729 5.434 5.510 477,246 -0.31(-5.27%)
Oct 21, 2008 5.905 6.017 5.787 5.817 590,409 -0.18(-2.95%)
Oct 20, 2008 5.675 5.994 5.646 5.994 261,837 +0.42(+7.51%)
Oct 17, 2008 5.428 5.770 5.404 5.575 0 -0.16(-2.71%)
Oct 16, 2008 5.510 5.758 5.304 5.731 602,593 +0.31(+5.80%)
Oct 15, 2008 5.923 5.935 5.404 5.416 726,113 -0.28(-4.96%)
Oct 14, 2008 5.988 5.988 5.575 5.699 819,565 -0.13(-2.22%)
Oct 13, 2008 5.440 5.846 5.398 5.829 1,252,308 +0.48(+8.92%)
Oct 10, 2008 5.169 5.463 4.998 5.351 0 +0.08(+1.45%)
Oct 09, 2008 5.634 5.652 5.228 5.275 679,927 -0.50(-8.58%)
Oct 08, 2008 5.852 6.000 5.670 5.770 671,319 +0.05(+0.93%)
Oct 07, 2008 6.141 6.141 5.705 5.717 565,414 -0.37(-6.01%)
Oct 06, 2008 6.194 6.235 5.717 6.082 640,289 -0.31(-4.88%)
Oct 03, 2008 6.459 6.648 6.371 6.394 0 -0.03(-0.46%)
Oct 02, 2008 6.453 6.565 6.409 6.424 1,186,893 +0.15(+2.35%)
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.