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 (%)
Jan 31, 2011 10.07 10.21 10.01 10.16 358,117 +0.02(+0.18%)
Jan 28, 2011 10.20 10.23 10.05 10.15 502,998 -0.18(-1.77%)
Jan 27, 2011 10.35 10.42 10.25 10.33 247,400 -0.06(-0.59%)
Jan 26, 2011 10.36 10.44 10.34 10.39 197,573 +0.16(+1.55%)
Jan 25, 2011 10.12 10.23 10.10 10.23 411,527 -0.07(-0.65%)
Jan 24, 2011 10.32 10.37 10.27 10.30 365,235 +0.03(+0.30%)
Jan 21, 2011 10.19 10.27 10.16 10.27 332,303 +0.04(+0.42%)
Jan 20, 2011 10.16 10.26 10.09 10.23 584,575 -0.09(-0.89%)
Jan 19, 2011 10.43 10.46 10.21 10.32 771,632 +0.47(+4.77%)
Jan 18, 2011 9.829 9.865 9.798 9.847 213,652 +0.08(+0.81%)
Jan 14, 2011 9.695 9.780 9.664 9.768 374,684 -0.04(-0.44%)
Jan 13, 2011 9.737 9.834 9.725 9.811 299,155 +0.27(+2.81%)
Jan 12, 2011 9.426 9.554 9.396 9.542 271,440 +0.08(+0.84%)
Jan 11, 2011 9.438 9.481 9.377 9.463 136,649 +0.03(+0.32%)
Jan 10, 2011 9.377 9.438 9.298 9.432 247,600 -0.09(-0.96%)
Jan 07, 2011 9.554 9.566 9.465 9.524 203,087 -0.05(-0.57%)
Jan 06, 2011 9.658 9.682 9.548 9.579 262,763 -0.05(-0.57%)
Jan 05, 2011 9.579 9.634 9.542 9.634 216,566 -0.05(-0.57%)
Jan 04, 2011 9.817 9.817 9.664 9.689 341,801 -0.05(-0.50%)
Jan 03, 2011 9.658 9.762 9.658 9.737 324,362 +0.04(+0.44%)
Dec 31, 2010 9.554 9.725 9.554 9.695 88,410 +0.10(+1.08%)
Dec 30, 2010 9.609 9.621 9.554 9.591 337,612 -0.13(-1.32%)
Dec 29, 2010 9.701 9.750 9.676 9.719 236,889 +0.00(+0.00%)
Dec 28, 2010 9.750 9.780 9.689 9.719 174,510 -0.01(-0.09%)
Dec 27, 2010 9.695 9.762 9.640 9.728 94,884 +0.01(+0.09%)
Dec 23, 2010 9.725 9.750 9.676 9.719 241,218 +0.04(+0.38%)
Dec 22, 2010 9.664 9.701 9.640 9.682 207,882 +0.02(+0.19%)
Dec 21, 2010 9.695 9.701 9.640 9.664 125,717 -0.01(-0.06%)
Dec 20, 2010 9.682 9.701 9.579 9.670 144,263 +0.00(+0.00%)
Dec 17, 2010 9.658 9.682 9.597 9.670 166,770 -0.10(-1.00%)
Dec 16, 2010 9.713 9.792 9.707 9.768 163,349 +0.23(+2.37%)
Dec 15, 2010 9.627 9.634 9.512 9.542 193,052 -0.09(-0.95%)
Dec 14, 2010 9.658 9.664 9.610 9.634 214,608 -0.16(-1.68%)
Dec 13, 2010 9.756 9.847 9.756 9.798 165,308 +0.01(+0.12%)
Dec 10, 2010 9.725 9.786 9.670 9.786 376,566 +0.04(+0.44%)
Dec 09, 2010 9.817 9.823 9.713 9.743 148,309 +0.01(+0.13%)
Dec 08, 2010 9.664 9.755 9.664 9.731 184,303 +0.12(+1.27%)
Dec 07, 2010 9.670 9.689 9.597 9.609 215,719 +0.19(+2.01%)
Dec 06, 2010 9.408 9.450 9.373 9.420 106,809 -0.18(-1.91%)
Dec 03, 2010 9.518 9.615 9.505 9.603 212,721 +0.26(+2.81%)
Dec 02, 2010 9.213 9.371 9.213 9.341 162,202 +0.15(+1.66%)
Dec 01, 2010 9.048 9.207 9.042 9.188 194,367 +0.34(+3.86%)
Nov 30, 2010 8.786 8.895 8.767 8.847 202,488 -0.11(-1.23%)
Nov 29, 2010 8.938 8.975 8.853 8.956 262,691 -0.16(-1.81%)
Nov 26, 2010 9.066 9.121 9.054 9.121 90,410 -0.06(-0.66%)
Nov 24, 2010 9.127 9.182 9.182 9.182 177,339 +0.13(+1.42%)
Nov 23, 2010 9.121 9.139 8.932 9.054 191,390 -0.13(-1.40%)
Nov 22, 2010 9.133 9.207 9.078 9.182 250,721 +0.05(+0.53%)
Nov 19, 2010 9.109 9.133 9.054 9.133 261,725 -0.04(-0.40%)
Nov 18, 2010 9.200 9.212 9.139 9.170 259,118 +0.04(+0.47%)
Nov 17, 2010 9.048 9.139 9.037 9.127 2,436,973 +0.10(+1.08%)
Nov 16, 2010 9.078 9.116 8.987 9.030 357,507 -0.29(-3.08%)
Nov 15, 2010 9.341 9.359 9.286 9.316 219,356 -0.02(-0.26%)
Nov 12, 2010 9.329 9.377 9.289 9.341 189,564 -0.10(-1.10%)
Nov 11, 2010 9.402 9.481 9.390 9.444 150,824 -0.08(-0.83%)
Nov 10, 2010 9.487 9.524 9.353 9.524 224,742 +0.04(+0.39%)
Nov 09, 2010 9.597 9.634 9.444 9.487 151,211 -0.14(-1.46%)
Nov 08, 2010 9.585 9.627 9.560 9.627 233,924 -0.02(-0.19%)
Nov 05, 2010 9.621 9.652 9.587 9.646 179,230 -0.04(-0.44%)
Nov 04, 2010 9.640 9.701 9.640 9.689 176,637 +0.09(+0.89%)
Nov 03, 2010 9.542 9.609 9.493 9.603 127,564 +0.08(+0.83%)
Nov 02, 2010 9.505 9.524 9.476 9.524 126,231 +0.13(+1.43%)
Nov 01, 2010 9.402 9.442 9.322 9.390 119,906 -0.01(-0.06%)
Oct 29, 2010 9.329 9.396 9.304 9.396 205,937 +0.07(+0.79%)
Oct 28, 2010 9.286 9.347 9.268 9.322 396,069 +0.07(+0.73%)
Oct 27, 2010 9.213 9.255 9.121 9.255 387,792 +0.15(+1.61%)
Oct 25, 2010 9.243 9.268 9.085 9.109 267,985 -0.29(-3.11%)
Oct 22, 2010 9.365 9.402 9.329 9.402 212,631 -0.06(-0.64%)
Oct 21, 2010 9.457 9.518 9.396 9.463 288,329 -0.01(-0.06%)
Oct 20, 2010 9.353 9.481 9.353 9.469 242,345 +0.06(+0.65%)
Oct 19, 2010 9.408 9.463 9.347 9.408 204,803 -0.21(-2.16%)
Oct 18, 2010 9.585 9.646 9.530 9.615 163,281 -0.13(-1.31%)
Oct 15, 2010 9.731 9.743 9.658 9.743 147,534 +0.09(+0.88%)
Oct 14, 2010 9.670 9.707 9.621 9.658 154,948 -0.12(-1.25%)
Oct 13, 2010 9.731 9.811 9.713 9.780 116,197 +0.07(+0.75%)
Oct 12, 2010 9.676 9.731 9.634 9.707 100,844 +0.02(+0.25%)
Oct 11, 2010 9.670 9.737 9.670 9.682 64,527 -0.02(-0.25%)
Oct 08, 2010 9.707 9.725 9.609 9.707 138,159 +0.12(+1.21%)
Oct 07, 2010 9.615 9.664 9.548 9.591 250,196 -0.16(-1.69%)
Oct 06, 2010 9.627 9.768 9.615 9.756 190,369 +0.17(+1.78%)
Oct 05, 2010 9.414 9.593 9.402 9.585 318,997 +0.20(+2.15%)
Oct 04, 2010 9.426 9.451 9.335 9.383 192,439 -0.14(-1.47%)
Oct 01, 2010 9.524 9.524 9.415 9.524 1,767,933 +0.05(+0.52%)
Sep 30, 2010 9.566 9.603 9.438 9.475 136,223 -0.04(-0.45%)
Sep 29, 2010 9.487 9.557 9.487 9.518 80,049 -0.05(-0.57%)
Sep 28, 2010 9.457 9.603 9.408 9.573 169,137 +0.03(+0.32%)
Sep 27, 2010 9.530 9.585 9.469 9.542 276,910 -0.04(-0.45%)
Sep 24, 2010 9.505 9.585 9.499 9.585 377,064 +0.14(+1.49%)
Sep 23, 2010 9.420 9.530 9.402 9.444 319,019 -0.05(-0.58%)
Sep 22, 2010 9.542 9.582 9.476 9.499 85,232 -0.18(-1.83%)
Sep 21, 2010 9.731 9.740 9.621 9.676 103,204 -0.07(-0.69%)
Sep 20, 2010 9.652 9.762 9.634 9.743 270,853 +0.12(+1.27%)
Sep 17, 2010 9.621 9.719 9.591 9.621 565,103 +0.03(+0.32%)
Sep 15, 2010 9.457 9.621 9.426 9.591 518,854 +0.20(+2.14%)
Sep 14, 2010 9.280 9.432 9.261 9.390 127,920 -0.09(-0.90%)
Sep 13, 2010 9.426 9.475 9.414 9.475 164,602 +0.13(+1.37%)
Sep 10, 2010 9.396 9.402 9.338 9.347 117,297 -0.13(-1.35%)
Sep 09, 2010 9.444 9.510 9.438 9.475 160,312 +0.10(+1.04%)
Sep 08, 2010 9.353 9.463 9.353 9.377 222,100 +0.21(+2.33%)
Sep 07, 2010 9.243 9.243 9.152 9.164 239,367 -0.39(-4.09%)
Sep 03, 2010 9.548 9.573 9.438 9.554 149,181 +0.20(+2.09%)
Sep 02, 2010 9.347 9.390 9.322 9.359 141,420 -0.02(-0.20%)
Sep 01, 2010 9.335 9.438 9.292 9.377 349,279 +0.33(+3.64%)
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%)
Aug 02, 2010 9.585 9.772 9.569 9.760 198,195 +0.33(+3.45%)
Jul 30, 2010 9.434 9.471 9.302 9.434 648,127 -0.11(-1.20%)
Jul 29, 2010 9.669 9.687 9.471 9.549 214,053 +0.16(+1.73%)
Jul 28, 2010 9.465 9.489 9.386 9.386 228,168 -0.26(-2.68%)
Jul 27, 2010 9.717 9.729 9.573 9.645 181,654 -0.04(-0.44%)
Jul 26, 2010 9.501 9.705 9.471 9.687 463,380 +0.61(+6.70%)
Jul 23, 2010 8.875 9.091 8.856 9.079 196,685 +0.20(+2.31%)
Jul 22, 2010 8.748 8.893 8.742 8.875 150,684 +0.36(+4.17%)
Jul 21, 2010 8.622 8.634 8.495 8.519 121,221 -0.13(-1.53%)
Jul 20, 2010 8.435 8.652 8.411 8.652 525,594 +0.10(+1.13%)
Jul 19, 2010 8.543 8.580 8.459 8.555 88,411 +0.02(+0.21%)
Jul 16, 2010 8.537 8.676 8.518 8.537 301,031 -0.27(-3.08%)
Jul 15, 2010 8.724 8.844 8.646 8.808 115,180 +0.11(+1.32%)
Jul 14, 2010 8.628 8.724 8.599 8.694 96,813 +0.04(+0.42%)
Jul 13, 2010 8.586 8.670 8.549 8.658 104,748 +0.28(+3.38%)
Jul 12, 2010 8.315 8.543 8.315 8.375 83,004 +0.05(+0.58%)
Jul 09, 2010 8.327 8.351 8.291 8.327 114,526 -0.04(-0.50%)
Jul 08, 2010 8.254 8.387 8.242 8.369 143,602 +0.19(+2.36%)
Jul 07, 2010 8.032 8.200 8.032 8.176 102,522 +0.10(+1.19%)
Jul 06, 2010 8.212 8.212 8.014 8.080 117,156 +0.13(+1.59%)
Jul 02, 2010 7.953 7.996 7.905 7.953 102,635 -0.02(-0.30%)
Jul 01, 2010 7.983 8.026 7.899 7.977 214,954 +0.06(+0.76%)
Jun 30, 2010 7.996 8.068 7.911 7.917 132,967 -0.17(-2.08%)
Jun 29, 2010 8.206 8.212 8.032 8.086 778,940 -0.28(-3.31%)
Jun 25, 2010 8.363 8.429 8.309 8.363 251,881 -0.04(-0.43%)
Jun 24, 2010 8.459 8.477 8.363 8.399 240,371 -0.07(-0.85%)
Jun 23, 2010 8.513 8.531 8.435 8.471 230,963 +0.04(+0.50%)
Jun 22, 2010 8.598 8.626 8.429 8.429 108,722 -0.12(-1.41%)
Jun 21, 2010 8.646 8.682 8.507 8.549 202,350 -0.03(-0.35%)
Jun 18, 2010 8.580 8.610 8.531 8.580 85,845 -0.02(-0.28%)
Jun 17, 2010 8.574 8.604 8.519 8.604 132,065 +0.09(+1.06%)
Jun 16, 2010 8.519 8.568 8.483 8.513 291,755 -0.01(-0.07%)
Jun 15, 2010 8.435 8.525 8.387 8.519 259,352 +0.19(+2.31%)
Jun 14, 2010 8.423 8.453 8.297 8.327 210,893 +0.05(+0.66%)
Jun 11, 2010 8.176 8.278 8.164 8.272 245,412 -0.05(-0.58%)
Jun 10, 2010 8.303 8.351 8.230 8.321 338,558 +0.28(+3.52%)
Jun 09, 2010 8.110 8.200 8.020 8.038 249,142 +0.10(+1.29%)
Jun 08, 2010 7.887 7.935 7.803 7.935 209,559 -0.02(-0.30%)
Jun 07, 2010 8.098 8.140 7.953 7.959 122,961 -0.21(-2.58%)
Jun 04, 2010 8.170 8.327 8.140 8.170 164,455 -0.31(-3.69%)
Jun 03, 2010 8.489 8.519 8.399 8.483 171,766 +0.01(+0.14%)
Jun 02, 2010 8.345 8.489 8.266 8.471 184,414 +0.24(+2.93%)
Jun 01, 2010 8.260 8.435 8.230 8.230 288,322 -0.05(-0.65%)
May 28, 2010 8.285 8.429 8.260 8.285 236,770 -0.10(-1.15%)
May 27, 2010 8.242 8.381 8.218 8.381 185,014 +0.33(+4.11%)
May 26, 2010 8.158 8.248 8.044 8.050 229,746 +0.14(+1.83%)
May 25, 2010 7.959 8.110 7.899 7.905 1,198,325 -0.19(-2.31%)
May 24, 2010 8.158 8.218 8.092 8.092 196,944 -0.16(-1.97%)
May 21, 2010 8.056 8.278 8.032 8.254 255,316 +0.11(+1.41%)
May 20, 2010 8.104 8.278 8.086 8.140 307,027 -0.37(-4.32%)
May 19, 2010 8.441 8.519 8.357 8.507 365,615 -0.01(-0.07%)
May 18, 2010 8.766 8.790 8.489 8.513 274,483 -0.19(-2.15%)
May 17, 2010 8.688 8.718 8.489 8.700 569,087 -0.01(-0.07%)
May 14, 2010 8.706 8.802 8.628 8.706 1,310,745 -0.07(-0.75%)
May 13, 2010 8.838 8.935 8.772 8.772 160,314 -0.23(-2.61%)
May 12, 2010 9.007 9.055 8.983 9.007 241,150 +0.13(+1.42%)
May 11, 2010 8.935 8.977 8.850 8.881 683,384 +0.02(+0.20%)
May 10, 2010 8.826 8.875 8.802 8.863 2,249,679 +0.42(+4.99%)
May 07, 2010 8.580 8.670 8.333 8.441 2,085,978 -0.17(-1.96%)
May 06, 2010 8.989 9.043 8.297 8.610 412,848 -0.34(-3.77%)
May 05, 2010 9.049 9.121 8.935 8.947 445,794 -0.40(-4.31%)
May 04, 2010 9.434 9.434 9.308 9.350 309,359 -0.47(-4.78%)
May 03, 2010 9.645 9.856 9.645 9.820 219,564 +0.20(+2.13%)
Apr 30, 2010 9.850 9.850 9.615 9.615 411,413 -0.13(-1.30%)
Apr 29, 2010 9.603 9.754 9.585 9.742 209,193 +0.42(+4.45%)
Apr 28, 2010 9.362 9.386 9.272 9.326 278,938 -0.19(-2.02%)
Apr 27, 2010 9.651 9.711 9.477 9.519 268,821 -0.18(-1.86%)
Apr 26, 2010 9.820 9.832 9.699 9.699 299,090 -0.02(-0.25%)
Apr 23, 2010 9.609 9.723 9.567 9.723 110,310 +0.17(+1.76%)
Apr 22, 2010 9.483 9.561 9.447 9.555 92,272 +0.01(+0.13%)
Apr 21, 2010 9.513 9.597 9.513 9.543 292,217 +0.04(+0.44%)
Apr 20, 2010 9.471 9.501 9.410 9.501 89,985 +0.17(+1.81%)
Apr 19, 2010 9.260 9.338 9.206 9.332 142,954 -0.01(-0.13%)
Apr 16, 2010 9.404 9.453 9.314 9.344 98,122 -0.13(-1.34%)
Apr 15, 2010 9.428 9.507 9.422 9.471 107,839 -0.08(-0.88%)
Apr 14, 2010 9.368 9.555 9.368 9.555 118,228 +0.29(+3.12%)
Apr 13, 2010 9.248 9.296 9.200 9.266 258,251 -0.01(-0.06%)
Apr 12, 2010 9.302 9.314 9.242 9.272 139,439 -0.02(-0.19%)
Apr 09, 2010 9.248 9.314 9.230 9.290 208,511 +0.04(+0.39%)
Apr 08, 2010 9.170 9.272 9.127 9.254 146,304 +0.01(+0.07%)
Apr 07, 2010 9.302 9.314 9.242 9.248 160,198 -0.19(-2.05%)
Apr 06, 2010 9.418 9.477 9.377 9.441 198,727 -0.01(-0.06%)
Apr 05, 2010 9.353 9.447 9.353 9.447 208,323 +0.12(+1.26%)
Apr 01, 2010 9.353 9.329 9.329 9.329 324,253 +0.08(+0.89%)
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%)
Mar 01, 2010 8.398 8.493 8.328 8.463 240,417 +0.18(+2.21%)
Feb 26, 2010 8.163 8.286 8.121 8.280 117,966 +0.05(+0.57%)
Feb 25, 2010 8.127 8.233 8.084 8.233 781,197 +0.04(+0.43%)
Feb 24, 2010 8.145 8.221 8.145 8.198 219,686 +0.03(+0.36%)
Feb 23, 2010 8.192 8.221 8.121 8.168 105,602 +0.02(+0.22%)
Feb 22, 2010 8.204 8.210 8.121 8.151 141,337 -0.01(-0.14%)
Feb 19, 2010 8.092 8.163 8.062 8.163 164,739 +0.02(+0.22%)
Feb 18, 2010 8.139 8.180 8.074 8.145 432,410 -0.07(-0.86%)
Feb 17, 2010 8.239 8.251 8.204 8.216 146,560 +0.07(+0.87%)
Feb 16, 2010 8.068 8.168 8.016 8.145 145,545 +0.04(+0.51%)
Feb 12, 2010 8.045 8.104 8.104 8.104 202,594 +0.01(+0.15%)
Feb 11, 2010 7.968 8.098 7.921 8.092 146,954 +0.12(+1.48%)
Feb 10, 2010 7.986 8.024 7.939 7.974 175,285 -0.09(-1.10%)
Feb 09, 2010 7.962 8.127 7.903 8.062 188,007 +0.16(+2.01%)
Feb 08, 2010 7.927 8.009 7.897 7.903 418,371 -0.05(-0.67%)
Feb 05, 2010 7.980 7.992 7.821 7.956 170,490 -0.16(-1.96%)
Feb 04, 2010 8.186 8.204 8.062 8.115 368,693 -0.22(-2.62%)
Feb 03, 2010 8.357 8.381 8.286 8.333 165,226 -0.11(-1.33%)
Feb 02, 2010 8.404 8.481 8.357 8.445 286,242 +0.08(+0.99%)
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.