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: 4:10 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 (%)
Jun 30, 2009 5.976 5.988 5.911 5.958 745,209 +0.06(+1.00%)
Jun 29, 2009 5.941 5.952 5.888 5.899 364,020 -0.06(-0.99%)
Jun 26, 2009 5.964 6.000 5.923 5.958 368,169 -0.04(-0.59%)
Jun 25, 2009 5.899 6.011 5.888 5.994 478,776 +0.04(+0.59%)
Jun 24, 2009 6.029 6.165 5.911 5.958 397,265 -0.03(-0.49%)
Jun 23, 2009 5.958 6.006 5.917 5.988 579,477 +0.23(+3.99%)
Jun 22, 2009 5.864 5.888 5.746 5.758 2,079,093 -0.18(-2.98%)
Jun 19, 2009 5.994 6.000 5.905 5.935 251,945 +0.09(+1.61%)
Jun 18, 2009 5.811 5.876 5.776 5.840 365,220 -0.09(-1.59%)
Jun 17, 2009 5.905 5.970 5.882 5.935 349,187 +0.06(+1.10%)
Jun 16, 2009 5.970 5.976 5.852 5.870 458,821 +0.06(+1.01%)
Jun 15, 2009 5.882 5.882 5.770 5.811 237,214 -0.16(-2.67%)
Jun 12, 2009 5.947 5.976 5.917 5.970 203,142 -0.04(-0.59%)
Jun 11, 2009 5.982 6.064 5.964 6.006 491,036 -0.01(-0.20%)
Jun 10, 2009 6.106 6.117 5.952 6.017 1,611,201 -0.03(-0.49%)
Jun 09, 2009 6.006 6.075 5.976 6.047 305,432 -0.06(-0.97%)
Jun 08, 2009 6.029 6.141 6.011 6.106 1,193,038 +0.05(+0.88%)
Jun 05, 2009 6.094 6.100 6.029 6.053 1,119,935 -0.03(-0.48%)
Jun 04, 2009 6.076 6.112 6.000 6.082 1,779,974 -0.17(-2.73%)
Jun 03, 2009 6.294 6.306 6.188 6.253 651,650 -0.20(-3.11%)
Jun 02, 2009 6.459 6.483 6.394 6.453 836,054 -0.01(-0.09%)
Jun 01, 2009 6.442 6.506 6.430 6.459 500,346 +0.15(+2.33%)
May 29, 2009 6.259 6.312 6.205 6.312 374,148 -0.01(-0.09%)
May 28, 2009 6.271 6.341 6.218 6.318 371,467 +0.04(+0.66%)
May 27, 2009 6.312 6.377 6.271 6.277 356,631 -0.06(-1.02%)
May 26, 2009 6.176 6.359 6.176 6.341 739,555 +0.22(+3.56%)
May 22, 2009 6.171 6.206 6.123 6.123 683,884 -0.18(-2.90%)
May 21, 2009 6.229 6.324 6.200 6.306 576,972 -0.20(-3.08%)
May 20, 2009 6.471 6.583 6.471 6.506 708,913 -0.01(-0.09%)
May 19, 2009 6.465 6.577 6.442 6.512 535,338 +0.06(+1.01%)
May 18, 2009 6.300 6.453 6.253 6.448 1,345,174 +0.19(+3.11%)
May 15, 2009 6.265 6.288 6.201 6.253 3,433,392 -0.01(-0.09%)
May 14, 2009 6.159 6.300 6.147 6.259 723,429 +0.22(+3.71%)
May 13, 2009 6.117 6.135 6.029 6.035 481,900 -0.24(-3.76%)
May 12, 2009 6.294 6.305 6.194 6.271 187,803 +0.04(+0.57%)
May 11, 2009 6.247 6.288 6.206 6.235 431,384 -0.20(-3.11%)
May 08, 2009 6.359 6.483 6.318 6.436 471,104 +0.07(+1.11%)
May 07, 2009 6.495 6.542 6.318 6.365 405,396 -0.12(-1.82%)
May 06, 2009 6.424 6.483 6.365 6.483 423,112 +0.08(+1.20%)
May 05, 2009 6.394 6.418 6.341 6.406 263,682 +0.03(+0.46%)
May 04, 2009 6.100 6.377 6.100 6.377 211,611 +0.15(+2.46%)
May 01, 2009 6.153 6.224 6.100 6.224 491,643 +0.12(+1.93%)
Apr 30, 2009 6.141 6.206 6.070 6.106 824,197 +0.04(+0.68%)
Apr 29, 2009 5.970 6.112 5.964 6.064 1,085,797 +0.17(+2.80%)
Apr 28, 2009 5.799 5.952 5.770 5.899 1,417,459 -0.08(-1.38%)
Apr 27, 2009 5.923 6.035 5.876 5.982 1,035,983 -0.04(-0.69%)
Apr 24, 2009 5.958 6.053 5.947 6.023 254,320 +0.13(+2.20%)
Apr 23, 2009 5.782 5.899 5.736 5.894 318,469 +0.12(+2.04%)
Apr 22, 2009 5.782 5.870 5.764 5.776 284,842 -0.01(-0.20%)
Apr 21, 2009 5.658 5.793 5.658 5.787 333,183 +0.04(+0.72%)
Apr 20, 2009 5.876 5.876 5.734 5.746 342,814 -0.28(-4.69%)
Apr 17, 2009 5.941 6.053 5.923 6.029 193,467 +0.06(+1.09%)
Apr 16, 2009 5.894 5.988 5.836 5.964 560,196 -0.11(-1.75%)
Apr 15, 2009 5.947 6.082 5.947 6.070 243,967 +0.16(+2.69%)
Apr 14, 2009 5.905 5.958 5.858 5.911 326,420 -0.17(-2.81%)
Apr 13, 2009 6.029 6.094 5.947 6.082 183,010 +0.10(+1.67%)
Apr 09, 2009 5.952 6.076 5.899 5.982 482,925 -0.16(-2.59%)
Apr 08, 2009 6.129 6.182 6.088 6.141 398,232 -0.04(-0.67%)
Apr 07, 2009 6.212 6.274 6.153 6.182 274,164 -0.23(-3.58%)
Apr 06, 2009 6.359 6.412 6.271 6.412 196,745 +0.11(+1.68%)
Apr 03, 2009 6.212 6.312 6.182 6.306 171,289 +0.02(+0.38%)
Apr 02, 2009 6.277 6.359 6.248 6.283 514,298 +0.20(+3.29%)
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.