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

Pearson Plc ADR (NY: PSO )

12.18 -0.21 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2008 7.319 7.348 7.277 7.307 0 -0.06(-0.88%)
Aug 28, 2008 7.348 7.395 7.319 7.372 206,895 +0.19(+2.63%)
Aug 27, 2008 7.213 7.248 7.130 7.183 347,132 +0.02(+0.33%)
Aug 26, 2008 7.136 7.224 7.118 7.160 364,313 +0.06(+0.83%)
Aug 25, 2008 7.124 7.195 7.059 7.101 262,319 -0.12(-1.63%)
Aug 22, 2008 7.207 7.301 7.189 7.218 0 +0.05(+0.74%)
Aug 21, 2008 7.148 7.224 7.130 7.165 300,665 +0.08(+1.08%)
Aug 20, 2008 7.089 7.130 7.036 7.089 321,481 -0.22(-3.06%)
Aug 19, 2008 7.307 7.330 7.260 7.313 360,443 -0.09(-1.27%)
Aug 18, 2008 7.513 7.525 7.366 7.407 146,230 -0.09(-1.18%)
Aug 15, 2008 7.484 7.513 7.425 7.495 0 +0.08(+1.11%)
Aug 14, 2008 7.366 7.448 7.330 7.413 733,683 +0.00(+0.00%)
Aug 13, 2008 7.336 7.413 7.266 7.413 447,615 -0.09(-1.26%)
Aug 12, 2008 7.507 7.566 7.442 7.507 256,997 -0.08(-1.01%)
Aug 11, 2008 7.554 7.619 7.537 7.584 234,735 -0.06(-0.77%)
Aug 08, 2008 7.490 7.666 7.484 7.643 293,258 +0.21(+2.77%)
Aug 07, 2008 7.490 7.525 7.395 7.436 322,408 -0.29(-3.74%)
Aug 06, 2008 7.625 7.737 7.578 7.725 1,443,193 -0.06(-0.76%)
Aug 05, 2008 7.637 7.784 7.607 7.784 262,799 +0.10(+1.30%)
Aug 04, 2008 7.743 7.749 7.637 7.684 222,160 +0.05(+0.69%)
Aug 01, 2008 7.660 7.672 7.558 7.631 1,138,969 +0.08(+1.01%)
Jul 31, 2008 7.560 7.696 7.554 7.554 511,970 +0.00(+0.00%)
Jul 30, 2008 7.537 7.583 7.478 7.554 527,019 +0.19(+2.64%)
Jul 29, 2008 7.360 7.413 7.307 7.360 284,506 +0.23(+3.22%)
Jul 28, 2008 7.148 7.213 7.095 7.130 305,037 +0.06(+0.92%)
Jul 25, 2008 7.030 7.083 6.953 7.065 341,484 +0.07(+1.01%)
Jul 24, 2008 7.006 7.024 6.942 6.995 202,583 -0.04(-0.59%)
Jul 23, 2008 7.024 7.083 6.989 7.036 377,762 +0.05(+0.67%)
Jul 22, 2008 6.835 7.012 6.812 6.989 311,781 -0.08(-1.08%)
Jul 21, 2008 7.101 7.112 7.036 7.065 227,029 -0.11(-1.56%)
Jul 18, 2008 7.236 7.236 7.071 7.177 663,991 -0.09(-1.30%)
Jul 17, 2008 7.283 7.319 7.136 7.271 449,005 +0.12(+1.73%)
Jul 16, 2008 6.894 7.148 6.894 7.148 301,020 +0.38(+5.66%)
Jul 15, 2008 6.747 6.830 6.670 6.765 313,625 -0.02(-0.35%)
Jul 14, 2008 6.883 6.894 6.777 6.788 810,981 -0.17(-2.46%)
Jul 11, 2008 7.006 7.065 6.894 6.959 240,814 -0.22(-3.12%)
Jul 10, 2008 7.130 7.190 7.101 7.183 381,770 +0.06(+0.83%)
Jul 09, 2008 7.165 7.254 7.112 7.124 495,091 +0.08(+1.17%)
Jul 08, 2008 6.936 7.053 6.894 7.042 504,459 +0.07(+1.01%)
Jul 07, 2008 7.024 7.053 6.924 6.971 347,777 -0.01(-0.08%)
Jul 04, 2008 7.036 7.036 6.942 6.977 289,018 +0.00(+0.00%)
Jul 03, 2008 7.036 7.036 6.942 6.977 289,018 +0.15(+2.25%)
Jul 02, 2008 6.953 7.000 6.806 6.824 413,676 -0.19(-2.69%)
Jul 01, 2008 6.965 7.065 6.912 7.012 390,220 -0.21(-2.86%)
Jun 30, 2008 7.218 7.289 7.218 7.218 233,232 +0.03(+0.41%)
Jun 27, 2008 7.177 7.248 7.148 7.189 285,231 +0.05(+0.66%)
Jun 26, 2008 7.248 7.248 7.130 7.142 412,069 -0.18(-2.49%)
Jun 25, 2008 7.254 7.366 7.195 7.325 304,022 +0.09(+1.22%)
Jun 24, 2008 7.165 7.271 7.142 7.236 1,150,814 +0.02(+0.24%)
Jun 23, 2008 7.224 7.266 7.207 7.218 592,257 -0.08(-1.13%)
Jun 20, 2008 7.325 7.336 7.230 7.301 258,837 -0.11(-1.43%)
Jun 19, 2008 7.425 7.442 7.366 7.407 489,856 -0.08(-1.02%)
Jun 18, 2008 7.472 7.501 7.436 7.484 624,882 -0.12(-1.55%)
Jun 17, 2008 7.643 7.666 7.566 7.601 1,214,070 -0.04(-0.54%)
Jun 16, 2008 7.537 7.655 7.537 7.643 812,191 +0.05(+0.70%)
Jun 13, 2008 7.537 7.601 7.513 7.590 1,572,219 +0.13(+1.74%)
Jun 12, 2008 7.484 7.519 7.442 7.460 802,467 +0.00(+0.00%)
Jun 11, 2008 7.460 7.513 7.442 7.460 495,695 -0.26(-3.36%)
Jun 10, 2008 7.684 7.719 7.548 7.719 1,520,400 +0.13(+1.71%)
Jun 09, 2008 7.625 7.685 7.525 7.590 1,630,309 -0.11(-1.38%)
Jun 06, 2008 7.843 7.843 7.672 7.696 927,511 -0.22(-2.83%)
Jun 05, 2008 7.808 7.926 7.808 7.920 284,034 +0.15(+1.97%)
Jun 04, 2008 7.731 7.802 7.719 7.766 279,427 +0.03(+0.38%)
Jun 03, 2008 7.625 7.825 7.625 7.737 186,982 +0.01(+0.08%)
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.