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 (%)
Mar 31, 2010 9.253 9.312 9.212 9.247 123,833 +0.03(+0.32%)
Mar 30, 2010 9.217 9.258 9.176 9.217 144,232 +0.09(+0.97%)
Mar 29, 2010 9.217 9.235 9.094 9.129 153,184 +0.04(+0.39%)
Mar 26, 2010 9.070 9.147 9.052 9.094 94,301 +0.06(+0.65%)
Mar 25, 2010 9.064 9.153 9.011 9.035 229,380 +0.18(+2.06%)
Mar 24, 2010 8.858 8.887 8.811 8.852 103,822 -0.10(-1.12%)
Mar 23, 2010 8.941 8.999 8.929 8.952 165,625 +0.02(+0.26%)
Mar 22, 2010 8.770 8.929 8.770 8.929 115,314 +0.12(+1.34%)
Mar 19, 2010 8.988 8.994 8.781 8.811 783,917 -0.26(-2.92%)
Mar 18, 2010 9.029 9.100 8.994 9.076 117,051 +0.01(+0.06%)
Mar 17, 2010 9.070 9.094 9.008 9.070 430,082 +0.04(+0.46%)
Mar 16, 2010 8.970 9.047 8.958 9.029 86,172 +0.10(+1.12%)
Mar 15, 2010 8.899 8.952 8.882 8.929 94,657 -0.05(-0.59%)
Mar 12, 2010 8.964 9.011 8.929 8.982 99,232 +0.05(+0.59%)
Mar 11, 2010 8.846 8.946 8.805 8.929 141,144 +0.06(+0.66%)
Mar 10, 2010 8.811 8.882 8.805 8.870 146,706 +0.00(+0.00%)
Mar 09, 2010 8.876 8.923 8.840 8.870 99,361 -0.04(-0.46%)
Mar 08, 2010 8.982 8.999 8.840 8.911 307,565 +0.04(+0.40%)
Mar 05, 2010 8.770 8.893 8.740 8.876 287,922 +0.18(+2.10%)
Mar 04, 2010 8.699 8.758 8.628 8.693 177,263 +0.11(+1.30%)
Mar 03, 2010 8.493 8.622 8.469 8.581 207,019 +0.17(+1.96%)
Mar 02, 2010 8.463 8.469 8.298 8.416 278,403 -0.05(-0.56%)
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.