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 6, 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 (%)
Sep 30, 2009 7.326 7.361 7.237 7.326 164,609 +0.00(+0.00%)
Sep 29, 2009 7.373 7.391 7.302 7.326 185,949 +0.06(+0.81%)
Sep 28, 2009 7.231 7.314 7.231 7.267 202,978 -0.01(-0.08%)
Sep 25, 2009 7.367 7.396 7.261 7.273 178,875 +0.04(+0.57%)
Sep 24, 2009 7.337 7.349 7.190 7.231 319,224 -0.23(-3.08%)
Sep 23, 2009 7.609 7.609 7.449 7.461 188,988 -0.05(-0.71%)
Sep 22, 2009 7.485 7.538 7.461 7.514 134,655 +0.20(+2.74%)
Sep 21, 2009 7.296 7.326 7.261 7.314 230,537 -0.05(-0.72%)
Sep 18, 2009 7.391 7.402 7.343 7.367 101,650 +0.02(+0.24%)
Sep 17, 2009 7.402 7.432 7.308 7.349 106,484 -0.01(-0.08%)
Sep 16, 2009 7.343 7.426 7.337 7.355 84,806 +0.05(+0.73%)
Sep 15, 2009 7.243 7.302 7.214 7.302 125,739 -0.05(-0.64%)
Sep 14, 2009 7.314 7.367 7.296 7.349 70,982 +0.05(+0.73%)
Sep 11, 2009 7.343 7.355 7.273 7.296 189,592 -0.09(-1.28%)
Sep 10, 2009 7.290 7.396 7.279 7.391 185,073 +0.18(+2.45%)
Sep 09, 2009 7.243 7.267 7.184 7.214 189,894 -0.13(-1.77%)
Sep 08, 2009 7.426 7.432 7.302 7.343 161,169 +0.16(+2.21%)
Sep 04, 2009 7.078 7.208 7.049 7.184 212,103 +0.06(+0.91%)
Sep 03, 2009 7.143 7.172 7.078 7.119 315,657 -0.08(-1.06%)
Sep 02, 2009 7.172 7.237 7.155 7.196 188,857 +0.00(+0.00%)
Sep 01, 2009 7.237 7.337 7.161 7.196 283,951 +0.01(+0.08%)
Aug 31, 2009 7.161 7.214 7.161 7.190 92,365 -0.07(-0.97%)
Aug 28, 2009 7.314 7.320 7.238 7.261 97,964 +0.00(+0.00%)
Aug 27, 2009 7.225 7.261 7.131 7.261 204,664 +0.09(+1.23%)
Aug 26, 2009 7.161 7.202 7.137 7.172 153,471 -0.05(-0.73%)
Aug 25, 2009 7.208 7.296 7.208 7.225 152,093 +0.05(+0.66%)
Aug 24, 2009 7.190 7.249 7.149 7.178 144,610 +0.02(+0.25%)
Aug 21, 2009 7.114 7.190 7.114 7.161 179,846 +0.07(+1.00%)
Aug 20, 2009 6.984 7.108 6.984 7.090 321,204 +0.17(+2.38%)
Aug 19, 2009 6.807 6.960 6.807 6.925 340,316 -0.09(-1.26%)
Aug 18, 2009 6.907 7.034 6.907 7.013 194,387 +0.12(+1.80%)
Aug 17, 2009 6.878 6.943 6.860 6.890 274,013 -0.19(-2.66%)
Aug 14, 2009 7.072 7.084 6.990 7.078 180,019 +0.00(+0.00%)
Aug 13, 2009 7.114 7.137 7.055 7.078 263,945 +0.11(+1.52%)
Aug 12, 2009 6.972 7.025 6.919 6.972 145,315 +0.04(+0.51%)
Aug 11, 2009 6.890 6.978 6.872 6.937 127,091 -0.05(-0.67%)
Aug 10, 2009 6.990 7.037 6.931 6.984 426,114 -0.11(-1.50%)
Aug 07, 2009 7.155 7.155 7.060 7.090 332,231 +0.11(+1.60%)
Aug 06, 2009 7.049 7.060 6.948 6.978 183,797 -0.14(-1.99%)
Aug 05, 2009 7.078 7.137 6.996 7.119 383,542 +0.17(+2.46%)
Aug 04, 2009 6.878 6.972 6.843 6.948 237,431 +0.02(+0.34%)
Aug 03, 2009 6.813 6.954 6.807 6.925 376,052 +0.09(+1.38%)
Jul 31, 2009 6.795 6.884 6.742 6.831 668,715 +0.15(+2.29%)
Jul 30, 2009 6.583 6.730 6.571 6.677 256,930 +0.09(+1.34%)
Jul 29, 2009 6.654 6.660 6.560 6.589 224,983 -0.01(-0.09%)
Jul 28, 2009 6.571 6.607 6.518 6.595 372,592 -0.05(-0.80%)
Jul 27, 2009 6.624 6.683 6.542 6.648 604,249 +0.70(+11.79%)
Jul 24, 2009 5.941 5.964 5.876 5.947 438,483 -0.21(-3.35%)
Jul 23, 2009 6.035 6.153 6.029 6.153 279,182 +0.02(+0.38%)
Jul 22, 2009 6.041 6.182 6.041 6.129 221,206 +0.12(+1.96%)
Jul 21, 2009 6.070 6.094 5.988 6.011 246,673 -0.06(-0.97%)
Jul 20, 2009 6.017 6.070 5.982 6.070 118,460 +0.11(+1.88%)
Jul 17, 2009 5.952 5.982 5.911 5.958 110,018 -0.04(-0.69%)
Jul 16, 2009 5.952 6.029 5.947 6.000 99,639 -0.01(-0.10%)
Jul 15, 2009 5.894 6.011 5.888 6.006 239,014 +0.16(+2.72%)
Jul 14, 2009 5.840 5.879 5.829 5.846 194,063 +0.05(+0.92%)
Jul 13, 2009 5.717 5.805 5.711 5.793 386,435 +0.13(+2.29%)
Jul 10, 2009 5.681 5.728 5.617 5.664 410,049 -0.02(-0.41%)
Jul 09, 2009 5.664 5.705 5.628 5.687 398,439 +0.16(+2.88%)
Jul 08, 2009 5.552 5.575 5.475 5.528 321,457 -0.08(-1.37%)
Jul 07, 2009 5.622 5.652 5.587 5.605 521,576 -0.06(-1.14%)
Jul 06, 2009 5.617 5.681 5.605 5.670 321,448 -0.01(-0.21%)
Jul 02, 2009 5.693 5.799 5.670 5.681 394,216 -0.17(-2.82%)
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.