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

Pearson Plc ADR (NY: PSO )

12.69 +0.19 (+1.48%)
Streaming Delayed Price Updated: 2:33 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 (%)
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%)
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.