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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2007 9.677 9.919 9.665 9.919 482,562 +0.30(+3.13%)
Oct 30, 2007 9.612 9.659 9.583 9.618 153,048 -0.01(-0.12%)
Oct 29, 2007 9.612 9.648 9.571 9.630 148,976 +0.04(+0.43%)
Oct 26, 2007 9.577 9.630 9.536 9.589 257,909 +0.08(+0.87%)
Oct 25, 2007 9.542 9.542 9.424 9.506 174,597 +0.03(+0.31%)
Oct 24, 2007 9.512 9.542 9.329 9.477 255,025 -0.01(-0.06%)
Oct 23, 2007 9.518 9.542 9.383 9.483 149,316 +0.09(+1.00%)
Oct 22, 2007 9.259 9.388 9.241 9.388 292,863 +0.19(+2.05%)
Oct 19, 2007 9.324 9.324 9.176 9.200 260,115 -0.12(-1.33%)
Oct 18, 2007 9.306 9.353 9.241 9.324 181,554 -0.04(-0.44%)
Oct 17, 2007 9.329 9.365 9.259 9.365 129,633 +0.20(+2.19%)
Oct 16, 2007 9.229 9.229 9.135 9.164 311,018 -0.20(-2.14%)
Oct 15, 2007 9.518 9.518 9.329 9.365 242,468 -0.21(-2.16%)
Oct 12, 2007 9.494 9.589 9.483 9.571 318,145 +0.11(+1.12%)
Oct 11, 2007 9.542 9.565 9.441 9.465 180,027 -0.06(-0.68%)
Oct 10, 2007 9.518 9.548 9.489 9.530 247,898 +0.15(+1.63%)
Oct 09, 2007 9.200 9.377 9.200 9.377 178,670 +0.20(+2.18%)
Oct 08, 2007 9.141 9.176 9.094 9.176 567,231 +0.01(+0.13%)
Oct 05, 2007 9.106 9.194 9.076 9.164 429,114 +0.06(+0.65%)
Oct 04, 2007 9.047 9.111 8.935 9.106 648,167 +0.11(+1.18%)
Oct 03, 2007 9.011 9.035 8.970 8.999 1,219,980 -0.03(-0.33%)
Oct 02, 2007 9.017 9.047 8.929 9.029 1,140,555 -0.01(-0.07%)
Oct 01, 2007 9.005 9.047 8.964 9.035 827,346 -0.08(-0.84%)
Sep 28, 2007 9.035 9.135 8.970 9.111 446,251 +0.11(+1.18%)
Sep 27, 2007 8.911 9.011 8.911 9.005 609,311 +0.25(+2.90%)
Sep 26, 2007 8.805 8.840 8.699 8.752 315,260 +0.02(+0.20%)
Sep 25, 2007 8.722 8.799 8.699 8.734 466,612 -0.12(-1.40%)
Sep 24, 2007 8.935 8.952 8.852 8.858 95,188 -0.19(-2.15%)
Sep 21, 2007 9.023 9.070 9.011 9.052 190,038 +0.09(+0.99%)
Sep 20, 2007 8.941 9.011 8.917 8.964 213,284 -0.01(-0.13%)
Sep 19, 2007 8.970 9.041 8.964 8.976 167,471 +0.19(+2.21%)
Sep 18, 2007 8.569 8.781 8.510 8.781 577,072 +0.19(+2.26%)
Sep 17, 2007 8.605 8.658 8.510 8.587 449,814 -0.14(-1.55%)
Sep 14, 2007 8.717 8.799 8.687 8.722 318,823 -0.19(-2.12%)
Sep 13, 2007 8.911 8.941 8.870 8.911 1,183,669 +0.09(+1.07%)
Sep 12, 2007 8.834 8.882 8.805 8.817 3,085,413 -0.02(-0.27%)
Sep 11, 2007 8.840 8.852 8.781 8.840 605,239 +0.09(+1.01%)
Sep 10, 2007 8.799 8.852 8.693 8.752 328,325 +0.01(+0.07%)
Sep 07, 2007 8.775 8.823 8.675 8.746 311,697 -0.09(-1.00%)
Sep 06, 2007 8.840 8.846 8.787 8.834 1,344,184 -0.01(-0.07%)
Sep 05, 2007 8.840 8.852 8.799 8.840 1,306,345 +0.00(+0.00%)
Sep 04, 2007 8.941 8.858 8.829 8.840 8,047,627 +0.04(+0.47%)
Aug 31, 2007 8.852 8.852 8.781 8.799 6,138,757 +0.02(+0.27%)
Aug 30, 2007 8.775 8.882 8.758 8.776 2,099,926 -0.05(-0.53%)
Aug 29, 2007 8.681 8.829 8.658 8.823 142,019 +0.24(+2.75%)
Aug 28, 2007 8.734 8.770 8.575 8.587 359,715 -0.22(-2.54%)
Aug 27, 2007 8.793 8.840 8.781 8.811 312,376 -0.03(-0.33%)
Aug 24, 2007 8.852 8.870 8.817 8.840 3,313,798 +0.00(+0.00%)
Aug 23, 2007 8.864 8.899 8.675 8.840 4,659,679 +0.01(+0.07%)
Aug 22, 2007 8.799 8.917 8.758 8.834 2,318,641 +0.04(+0.40%)
Aug 21, 2007 8.669 8.823 8.669 8.799 135,402 +0.06(+0.74%)
Aug 20, 2007 8.799 8.840 8.646 8.734 119,792 -0.07(-0.80%)
Aug 17, 2007 8.829 8.917 8.669 8.805 201,407 +0.11(+1.22%)
Aug 16, 2007 8.711 8.764 8.451 8.699 337,148 -0.06(-0.74%)
Aug 15, 2007 8.911 9.017 8.711 8.764 426,399 -0.27(-3.00%)
Aug 14, 2007 9.271 9.271 9.011 9.035 123,864 -0.06(-0.71%)
Aug 13, 2007 9.147 9.182 9.094 9.100 260,624 +0.01(+0.13%)
Aug 10, 2007 9.029 9.153 8.982 9.088 238,736 -0.02(-0.19%)
Aug 09, 2007 9.223 9.300 9.106 9.106 520,230 -0.51(-5.27%)
Aug 08, 2007 9.636 9.683 9.559 9.612 377,362 -0.13(-1.33%)
Aug 07, 2007 9.601 9.795 9.589 9.742 245,862 +0.01(+0.06%)
Aug 06, 2007 9.559 9.777 9.559 9.736 278,779 +0.17(+1.79%)
Aug 03, 2007 9.612 9.636 9.559 9.565 238,227 -0.04(-0.43%)
Aug 02, 2007 9.583 9.642 9.536 9.606 237,548 +0.08(+0.80%)
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.