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 -0.04 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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%)
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.