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

Pearson Plc ADR (NY: PSO )

13.60 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 29, 2010 8.352 8.387 8.235 8.288 159,635 +0.02(+0.21%)
Jan 28, 2010 8.358 8.370 8.206 8.270 220,911 -0.04(-0.42%)
Jan 27, 2010 8.270 8.317 8.247 8.305 241,904 +0.01(+0.14%)
Jan 26, 2010 8.270 8.370 8.270 8.294 187,995 -0.08(-0.94%)
Jan 25, 2010 8.416 8.428 8.329 8.373 217,977 +0.16(+1.96%)
Jan 22, 2010 8.422 8.456 8.212 8.212 224,401 -0.25(-2.90%)
Jan 21, 2010 8.580 8.609 8.399 8.457 207,319 -0.05(-0.62%)
Jan 20, 2010 8.521 8.545 8.428 8.510 241,555 -0.08(-0.88%)
Jan 19, 2010 8.556 8.638 8.539 8.586 147,515 +0.05(+0.62%)
Jan 15, 2010 8.638 8.533 8.533 8.533 414,340 +0.01(+0.07%)
Jan 14, 2010 8.510 8.545 8.486 8.527 92,414 +0.05(+0.55%)
Jan 13, 2010 8.446 8.498 8.399 8.481 243,815 +0.13(+1.61%)
Jan 12, 2010 8.311 8.381 8.311 8.346 225,163 +0.04(+0.42%)
Jan 11, 2010 8.264 8.352 8.224 8.311 566,791 +0.15(+1.79%)
Jan 08, 2010 8.148 8.171 8.103 8.165 163,149 -0.03(-0.36%)
Jan 07, 2010 8.153 8.194 8.107 8.194 131,190 -0.04(-0.43%)
Jan 06, 2010 8.229 8.247 8.171 8.229 165,787 -0.11(-1.26%)
Jan 05, 2010 8.352 8.381 8.294 8.335 131,087 -0.07(-0.83%)
Jan 04, 2010 8.469 8.492 8.387 8.405 152,769 +0.02(+0.21%)
Dec 31, 2009 8.387 8.387 8.387 8.387 80,128 +0.01(+0.07%)
Dec 30, 2009 8.340 8.387 8.323 8.381 295,683 +0.02(+0.28%)
Dec 29, 2009 8.364 8.399 8.305 8.358 79,705 +0.04(+0.42%)
Dec 28, 2009 8.241 8.329 8.177 8.323 114,241 +0.06(+0.78%)
Dec 24, 2009 8.311 8.329 8.235 8.259 99,864 -0.03(-0.35%)
Dec 23, 2009 8.270 8.294 8.229 8.288 156,514 +0.06(+0.78%)
Dec 22, 2009 8.235 8.282 8.183 8.224 118,641 -0.05(-0.64%)
Dec 21, 2009 8.247 8.317 8.247 8.276 99,628 +0.11(+1.29%)
Dec 18, 2009 8.224 8.259 8.113 8.171 136,876 -0.02(-0.21%)
Dec 17, 2009 8.241 8.253 8.148 8.189 153,002 -0.22(-2.64%)
Dec 16, 2009 8.393 8.440 8.358 8.410 119,228 +0.10(+1.19%)
Dec 15, 2009 8.270 8.323 8.264 8.311 103,496 -0.05(-0.56%)
Dec 14, 2009 8.352 8.364 8.323 8.358 105,266 +0.05(+0.56%)
Dec 11, 2009 8.294 8.323 8.264 8.311 120,773 +0.08(+0.92%)
Dec 10, 2009 8.212 8.270 8.153 8.235 187,141 +0.08(+1.00%)
Dec 09, 2009 8.159 8.171 8.037 8.153 186,434 -0.11(-1.34%)
Dec 08, 2009 8.300 8.300 8.218 8.264 102,780 +0.04(+0.43%)
Dec 07, 2009 8.206 8.288 8.206 8.229 100,193 +0.06(+0.79%)
Dec 04, 2009 8.270 8.282 8.124 8.165 205,432 -0.06(-0.78%)
Dec 03, 2009 8.305 8.323 8.218 8.229 170,189 -0.09(-1.05%)
Dec 02, 2009 8.288 8.340 8.259 8.317 177,909 +0.03(+0.35%)
Dec 01, 2009 8.189 8.335 8.171 8.288 193,115 +0.23(+2.83%)
Nov 30, 2009 8.025 8.078 7.937 8.060 123,949 -0.02(-0.22%)
Nov 27, 2009 7.984 8.118 7.984 8.078 121,918 -0.15(-1.85%)
Nov 25, 2009 8.206 8.253 8.189 8.229 137,182 +0.02(+0.28%)
Nov 24, 2009 8.189 8.235 8.148 8.206 117,391 +0.01(+0.14%)
Nov 23, 2009 8.276 8.311 8.189 8.194 166,569 +0.01(+0.07%)
Nov 20, 2009 8.153 8.224 8.136 8.189 104,079 -0.04(-0.50%)
Nov 19, 2009 8.247 8.247 8.159 8.229 199,850 -0.17(-2.02%)
Nov 18, 2009 8.422 8.428 8.340 8.399 126,046 -0.06(-0.76%)
Nov 17, 2009 8.428 8.469 8.387 8.463 131,631 +0.04(+0.49%)
Nov 16, 2009 8.346 8.468 8.346 8.422 122,300 +0.12(+1.41%)
Nov 13, 2009 8.259 8.323 8.200 8.305 159,467 +0.12(+1.43%)
Nov 12, 2009 8.229 8.264 8.159 8.189 138,122 -0.04(-0.43%)
Nov 11, 2009 8.224 8.294 8.194 8.224 132,756 -0.08(-0.98%)
Nov 10, 2009 8.259 8.335 8.253 8.305 201,706 -0.11(-1.32%)
Nov 09, 2009 8.335 8.427 8.335 8.416 153,305 +0.18(+2.13%)
Nov 06, 2009 8.142 8.259 8.130 8.241 217,713 +0.02(+0.28%)
Nov 05, 2009 8.183 8.241 8.148 8.218 126,562 +0.16(+1.96%)
Nov 04, 2009 8.089 8.153 8.048 8.060 174,077 +0.02(+0.29%)
Nov 03, 2009 7.926 8.048 7.920 8.037 146,315 +0.01(+0.15%)
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.