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: 4:00 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 (%)
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%)
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.