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

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2010 9.048 9.152 9.023 9.048 327 +0.07(+0.75%)
Aug 30, 2010 9.115 9.133 8.981 8.981 164,256 -0.16(-1.74%)
Aug 27, 2010 9.139 9.170 8.981 9.139 217,032 +0.24(+2.74%)
Aug 26, 2010 8.932 9.005 8.883 8.895 494,345 +0.05(+0.55%)
Aug 25, 2010 8.828 8.877 8.767 8.847 146,002 +0.04(+0.42%)
Aug 24, 2010 8.804 8.882 8.761 8.810 491 -0.06(-0.69%)
Aug 23, 2010 8.889 8.962 8.859 8.871 190,745 -0.16(-1.82%)
Aug 20, 2010 8.975 9.060 8.950 9.036 148,186 +0.01(+0.07%)
Aug 19, 2010 9.243 9.256 9.005 9.030 1,597,885 -0.26(-2.76%)
Aug 18, 2010 9.371 9.396 9.261 9.286 239,451 -0.00(-0.04%)
Aug 17, 2010 9.302 9.374 9.230 9.290 698,392 +0.05(+0.52%)
Aug 16, 2010 9.158 9.272 9.127 9.242 1,635,134 -0.02(-0.26%)
Aug 13, 2010 9.266 9.290 9.194 9.266 3,252,149 +0.05(+0.52%)
Aug 12, 2010 9.242 9.284 9.182 9.218 3,099,061 -0.11(-1.16%)
Aug 11, 2010 9.398 9.398 9.305 9.326 142,804 -0.28(-2.88%)
Aug 10, 2010 9.489 9.653 9.447 9.603 199,710 -0.10(-0.99%)
Aug 09, 2010 9.748 9.778 9.662 9.699 140,682 -0.04(-0.43%)
Aug 06, 2010 9.742 9.784 9.621 9.742 91,711 -0.05(-0.55%)
Aug 05, 2010 9.784 9.820 9.723 9.796 73,758 -0.01(-0.12%)
Aug 04, 2010 9.760 9.844 9.736 9.808 117,401 +0.15(+1.56%)
Aug 03, 2010 9.615 9.675 9.574 9.657 121,887 -0.10(-1.05%)
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.