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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
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.