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 (%)
Jan 30, 2009 5.646 5.699 5.552 5.605 0 +0.03(+0.53%)
Jan 29, 2009 5.587 5.640 5.546 5.575 306,498 -0.14(-2.37%)
Jan 28, 2009 5.699 5.776 5.670 5.711 417,173 +0.19(+3.53%)
Jan 27, 2009 5.499 5.564 5.428 5.516 410,756 +0.04(+0.75%)
Jan 26, 2009 5.410 5.546 5.381 5.475 696,756 +0.19(+3.57%)
Jan 23, 2009 5.063 5.340 5.027 5.287 703,293 +0.00(+0.00%)
Jan 22, 2009 5.198 5.328 5.180 5.287 491,487 -0.06(-1.10%)
Jan 21, 2009 5.222 5.369 5.121 5.345 522,894 +0.20(+3.89%)
Jan 20, 2009 5.245 5.316 5.133 5.145 802,560 -0.08(-1.58%)
Jan 16, 2009 5.298 5.298 5.092 5.228 0 +0.05(+0.91%)
Jan 15, 2009 5.027 5.204 4.951 5.180 575,401 +0.16(+3.17%)
Jan 14, 2009 5.021 5.045 4.951 5.021 353,023 -0.09(-1.84%)
Jan 13, 2009 5.151 5.228 5.092 5.116 1,157,320 -0.11(-2.14%)
Jan 12, 2009 5.281 5.287 5.169 5.228 331,788 -0.16(-2.95%)
Jan 09, 2009 5.469 5.475 5.375 5.387 526,765 -0.15(-2.72%)
Jan 08, 2009 5.646 5.646 5.457 5.538 865,693 -0.16(-2.83%)
Jan 07, 2009 5.652 5.752 5.646 5.699 1,087,842 -0.05(-0.92%)
Jan 06, 2009 5.640 5.776 5.593 5.752 518,834 +0.07(+1.24%)
Jan 05, 2009 5.628 5.711 5.587 5.681 415,373 -0.05(-0.92%)
Jan 02, 2009 5.558 5.740 5.552 5.734 0 +0.11(+1.99%)
Jan 01, 2009 5.487 5.664 5.487 5.622 0 +0.00(+0.00%)
Dec 31, 2008 5.487 5.664 5.487 5.622 388,925 +0.06(+1.06%)
Dec 30, 2008 5.457 5.575 5.452 5.564 336,127 +0.11(+2.05%)
Dec 29, 2008 5.487 5.493 5.398 5.452 282,334 -0.14(-2.43%)
Dec 26, 2008 5.575 5.605 5.540 5.587 0 +0.02(+0.42%)
Dec 24, 2008 5.569 5.605 5.534 5.564 123,995 +0.01(+0.11%)
Dec 23, 2008 5.640 5.656 5.510 5.558 271,680 -0.01(-0.11%)
Dec 22, 2008 5.652 5.675 5.475 5.564 266,831 -0.09(-1.56%)
Dec 19, 2008 5.764 5.799 5.624 5.652 378,400 -0.05(-0.93%)
Dec 18, 2008 5.770 5.905 5.617 5.705 267,075 -0.05(-0.92%)
Dec 17, 2008 5.693 5.835 5.670 5.758 331,826 -0.20(-3.36%)
Dec 16, 2008 5.664 5.958 5.605 5.958 2,106,191 +0.38(+6.76%)
Dec 15, 2008 5.534 5.640 5.499 5.581 269,301 -0.04(-0.63%)
Dec 12, 2008 5.540 5.628 5.452 5.617 0 +0.09(+1.71%)
Dec 11, 2008 5.552 5.650 5.481 5.522 368,856 -0.14(-2.40%)
Dec 10, 2008 5.646 5.764 5.558 5.658 462,755 +0.11(+1.91%)
Dec 09, 2008 5.599 5.752 5.516 5.552 308,142 -0.05(-0.84%)
Dec 08, 2008 5.534 5.646 5.469 5.599 498,797 +0.12(+2.15%)
Dec 05, 2008 5.387 5.487 5.139 5.481 0 +0.18(+3.33%)
Dec 04, 2008 5.440 5.487 5.222 5.304 314,743 -0.22(-4.05%)
Dec 03, 2008 5.457 5.575 5.269 5.528 649,516 +0.13(+2.40%)
Dec 02, 2008 5.304 5.440 5.245 5.398 230,649 +0.29(+5.77%)
Dec 01, 2008 5.351 5.357 5.104 5.104 304,032 -0.55(-9.79%)
Nov 28, 2008 5.540 5.664 5.505 5.658 142,846 +0.21(+3.90%)
Nov 26, 2008 5.292 5.463 5.263 5.446 478,330 +0.03(+0.54%)
Nov 25, 2008 5.446 5.446 5.228 5.416 374,956 -0.02(-0.43%)
Nov 24, 2008 5.245 5.510 5.192 5.440 400,053 +0.34(+6.58%)
Nov 21, 2008 5.033 5.110 4.815 5.104 457,689 +0.20(+4.09%)
Nov 20, 2008 5.169 5.233 4.892 4.903 900,820 -0.23(-4.48%)
Nov 19, 2008 5.387 5.440 5.133 5.133 606,321 -0.17(-3.22%)
Nov 18, 2008 5.251 5.393 5.186 5.304 412,860 +0.11(+2.04%)
Nov 17, 2008 5.287 5.345 5.145 5.198 1,188,942 +0.02(+0.46%)
Nov 14, 2008 5.204 5.387 5.157 5.175 0 -0.22(-4.04%)
Nov 13, 2008 5.157 5.398 4.880 5.393 653,668 +0.32(+6.27%)
Nov 12, 2008 5.216 5.281 5.057 5.074 382,809 -0.28(-5.18%)
Nov 11, 2008 5.393 5.434 5.263 5.351 215,357 -0.08(-1.52%)
Nov 10, 2008 5.540 5.569 5.363 5.434 223,337 -0.18(-3.25%)
Nov 07, 2008 5.534 5.634 5.493 5.617 0 +0.20(+3.70%)
Nov 06, 2008 5.693 5.729 5.398 5.416 246,965 -0.25(-4.37%)
Nov 05, 2008 5.823 5.929 5.640 5.664 377,747 -0.27(-4.47%)
Nov 04, 2008 5.793 5.976 5.782 5.929 479,333 +0.21(+3.60%)
Nov 03, 2008 5.734 5.740 5.652 5.723 406,336 -0.24(-4.05%)
Oct 31, 2008 5.652 5.964 5.611 5.964 484,537 +0.12(+2.02%)
Oct 30, 2008 5.823 5.864 5.605 5.846 344,857 +0.24(+4.31%)
Oct 29, 2008 5.493 5.758 5.469 5.605 272,959 -0.08(-1.35%)
Oct 28, 2008 5.416 5.693 5.186 5.681 426,363 +0.45(+8.56%)
Oct 27, 2008 5.245 5.416 5.210 5.233 488,845 -0.29(-5.23%)
Oct 24, 2008 5.145 5.652 5.133 5.522 0 -0.18(-3.10%)
Oct 23, 2008 5.605 5.787 5.422 5.699 394,839 +0.19(+3.42%)
Oct 22, 2008 5.717 5.729 5.434 5.510 477,246 -0.31(-5.27%)
Oct 21, 2008 5.905 6.017 5.787 5.817 590,409 -0.18(-2.95%)
Oct 20, 2008 5.675 5.994 5.646 5.994 261,837 +0.42(+7.51%)
Oct 17, 2008 5.428 5.770 5.404 5.575 0 -0.16(-2.71%)
Oct 16, 2008 5.510 5.758 5.304 5.731 602,593 +0.31(+5.80%)
Oct 15, 2008 5.923 5.935 5.404 5.416 726,113 -0.28(-4.96%)
Oct 14, 2008 5.988 5.988 5.575 5.699 819,565 -0.13(-2.22%)
Oct 13, 2008 5.440 5.846 5.398 5.829 1,252,308 +0.48(+8.92%)
Oct 10, 2008 5.169 5.463 4.998 5.351 0 +0.08(+1.45%)
Oct 09, 2008 5.634 5.652 5.228 5.275 679,927 -0.50(-8.58%)
Oct 08, 2008 5.852 6.000 5.670 5.770 671,319 +0.05(+0.93%)
Oct 07, 2008 6.141 6.141 5.705 5.717 565,414 -0.37(-6.01%)
Oct 06, 2008 6.194 6.235 5.717 6.082 640,289 -0.31(-4.88%)
Oct 03, 2008 6.459 6.648 6.371 6.394 0 -0.03(-0.46%)
Oct 02, 2008 6.453 6.565 6.409 6.424 1,186,893 +0.15(+2.35%)
Oct 01, 2008 6.259 6.353 6.184 6.277 458,972 -0.15(-2.29%)
Sep 30, 2008 6.365 6.430 6.259 6.424 408,002 +0.44(+7.39%)
Sep 29, 2008 6.336 6.336 5.899 5.982 907,244 -0.57(-8.64%)
Sep 26, 2008 6.459 6.554 6.448 6.548 0 -0.02(-0.27%)
Sep 25, 2008 6.536 6.618 6.459 6.565 386,721 +0.12(+1.92%)
Sep 24, 2008 6.577 6.583 6.412 6.442 486,731 -0.04(-0.64%)
Sep 23, 2008 6.660 6.719 6.459 6.483 490,309 -0.23(-3.42%)
Sep 22, 2008 6.884 6.895 6.695 6.713 334,897 -0.18(-2.57%)
Sep 19, 2008 6.960 6.966 6.760 6.890 0 +0.04(+0.52%)
Sep 18, 2008 6.778 6.866 6.336 6.854 1,456,783 +0.16(+2.38%)
Sep 17, 2008 6.766 6.831 6.607 6.695 626,163 -0.38(-5.41%)
Sep 16, 2008 7.002 7.096 6.901 7.078 450,266 -0.12(-1.64%)
Sep 15, 2008 7.155 7.314 7.090 7.196 354,825 -0.17(-2.32%)
Sep 12, 2008 7.202 7.391 7.184 7.367 0 +0.27(+3.82%)
Sep 11, 2008 6.866 7.096 6.854 7.096 514,275 +0.01(+0.17%)
Sep 10, 2008 7.114 7.149 7.043 7.084 323,002 -0.01(-0.08%)
Sep 09, 2008 7.119 7.220 7.078 7.090 227,172 +0.06(+0.84%)
Sep 08, 2008 6.966 7.078 6.925 7.031 401,548 +0.06(+0.93%)
Sep 05, 2008 6.925 6.972 6.872 6.966 0 -0.04(-0.59%)
Sep 04, 2008 7.208 7.208 6.996 7.007 229,958 -0.26(-3.57%)
Sep 03, 2008 7.284 7.326 7.196 7.267 168,598 -0.09(-1.28%)
Sep 02, 2008 7.449 7.502 7.302 7.361 185,155 +0.05(+0.73%)
Aug 29, 2008 7.320 7.349 7.279 7.308 0 -0.06(-0.88%)
Aug 28, 2008 7.349 7.396 7.320 7.373 206,863 +0.19(+2.63%)
Aug 27, 2008 7.214 7.249 7.131 7.184 347,078 +0.02(+0.33%)
Aug 26, 2008 7.137 7.225 7.119 7.161 364,256 +0.06(+0.83%)
Aug 25, 2008 7.125 7.196 7.060 7.102 262,278 -0.12(-1.63%)
Aug 22, 2008 7.208 7.302 7.190 7.220 0 +0.05(+0.74%)
Aug 21, 2008 7.149 7.225 7.131 7.167 300,619 +0.08(+1.08%)
Aug 20, 2008 7.090 7.131 7.037 7.090 321,431 -0.22(-3.06%)
Aug 19, 2008 7.308 7.332 7.261 7.314 360,387 -0.09(-1.27%)
Aug 18, 2008 7.514 7.526 7.367 7.408 146,207 -0.09(-1.18%)
Aug 15, 2008 7.485 7.514 7.426 7.497 0 +0.08(+1.11%)
Aug 14, 2008 7.367 7.449 7.332 7.414 733,569 +0.00(+0.00%)
Aug 13, 2008 7.337 7.414 7.267 7.414 447,546 -0.09(-1.26%)
Aug 12, 2008 7.508 7.567 7.444 7.508 256,957 -0.08(-1.01%)
Aug 11, 2008 7.556 7.620 7.538 7.585 234,699 -0.06(-0.77%)
Aug 08, 2008 7.491 7.667 7.485 7.644 293,212 +0.21(+2.77%)
Aug 07, 2008 7.491 7.526 7.396 7.438 322,358 -0.29(-3.74%)
Aug 06, 2008 7.626 7.738 7.579 7.726 1,442,970 -0.06(-0.76%)
Aug 05, 2008 7.638 7.785 7.609 7.785 262,758 +0.10(+1.30%)
Aug 04, 2008 7.744 7.750 7.638 7.685 222,126 +0.05(+0.69%)
Aug 01, 2008 7.662 7.673 7.559 7.632 1,138,792 +0.08(+1.01%)
Jul 31, 2008 7.561 7.697 7.556 7.556 511,891 +0.00(+0.00%)
Jul 30, 2008 7.538 7.584 7.479 7.556 526,938 +0.19(+2.64%)
Jul 29, 2008 7.361 7.414 7.308 7.361 284,462 +0.23(+3.22%)
Jul 28, 2008 7.149 7.214 7.096 7.131 304,989 +0.06(+0.92%)
Jul 25, 2008 7.031 7.084 6.954 7.066 341,431 +0.07(+1.01%)
Jul 24, 2008 7.007 7.025 6.943 6.996 202,552 -0.04(-0.59%)
Jul 23, 2008 7.025 7.084 6.990 7.037 377,703 +0.05(+0.67%)
Jul 22, 2008 6.837 7.013 6.813 6.990 311,732 -0.08(-1.08%)
Jul 21, 2008 7.102 7.114 7.037 7.066 226,994 -0.11(-1.56%)
Jul 18, 2008 7.237 7.237 7.072 7.178 663,888 -0.09(-1.30%)
Jul 17, 2008 7.284 7.320 7.137 7.273 448,935 +0.12(+1.73%)
Jul 16, 2008 6.895 7.149 6.895 7.149 300,973 +0.38(+5.66%)
Jul 15, 2008 6.748 6.831 6.671 6.766 313,577 -0.02(-0.35%)
Jul 14, 2008 6.884 6.895 6.778 6.789 810,855 -0.17(-2.46%)
Jul 11, 2008 7.007 7.066 6.895 6.960 240,777 -0.22(-3.12%)
Jul 10, 2008 7.131 7.191 7.102 7.184 381,711 +0.06(+0.83%)
Jul 09, 2008 7.167 7.255 7.114 7.125 495,015 +0.08(+1.17%)
Jul 08, 2008 6.937 7.055 6.895 7.043 504,381 +0.07(+1.01%)
Jul 07, 2008 7.025 7.055 6.925 6.972 347,723 -0.01(-0.08%)
Jul 04, 2008 7.037 7.037 6.943 6.978 288,974 +0.00(+0.00%)
Jul 03, 2008 7.037 7.037 6.943 6.978 288,974 +0.15(+2.25%)
Jul 02, 2008 6.954 7.002 6.807 6.825 413,612 -0.19(-2.69%)
Jul 01, 2008 6.966 7.066 6.913 7.013 390,159 -0.21(-2.86%)
Jun 30, 2008 7.220 7.290 7.220 7.220 233,196 +0.03(+0.41%)
Jun 27, 2008 7.178 7.249 7.149 7.190 285,186 +0.05(+0.66%)
Jun 26, 2008 7.249 7.249 7.131 7.143 412,005 -0.18(-2.49%)
Jun 25, 2008 7.255 7.367 7.196 7.326 303,975 +0.09(+1.22%)
Jun 24, 2008 7.167 7.273 7.143 7.237 1,150,636 +0.02(+0.25%)
Jun 23, 2008 7.225 7.267 7.208 7.220 592,165 -0.08(-1.13%)
Jun 20, 2008 7.326 7.337 7.231 7.302 258,796 -0.11(-1.43%)
Jun 19, 2008 7.426 7.444 7.367 7.408 489,780 -0.08(-1.02%)
Jun 18, 2008 7.473 7.502 7.438 7.485 624,785 -0.12(-1.55%)
Jun 17, 2008 7.644 7.667 7.567 7.603 1,213,881 -0.04(-0.54%)
Jun 16, 2008 7.538 7.656 7.538 7.644 812,065 +0.05(+0.70%)
Jun 13, 2008 7.538 7.603 7.514 7.591 1,571,975 +0.13(+1.74%)
Jun 12, 2008 7.485 7.520 7.444 7.461 802,343 +0.00(+0.00%)
Jun 11, 2008 7.461 7.514 7.444 7.461 495,619 -0.26(-3.36%)
Jun 10, 2008 7.685 7.721 7.550 7.721 1,520,164 +0.13(+1.71%)
Jun 09, 2008 7.626 7.687 7.526 7.591 1,630,056 -0.11(-1.38%)
Jun 06, 2008 7.844 7.844 7.673 7.697 927,368 -0.22(-2.83%)
Jun 05, 2008 7.809 7.927 7.809 7.921 283,990 +0.15(+1.97%)
Jun 04, 2008 7.732 7.803 7.721 7.768 279,383 +0.03(+0.38%)
Jun 03, 2008 7.626 7.827 7.626 7.738 186,953 +0.01(+0.08%)
Jun 02, 2008 7.785 7.791 7.673 7.732 270,835 -0.24(-3.03%)
May 30, 2008 8.021 8.045 7.956 7.974 411,647 +0.17(+2.19%)
May 29, 2008 7.756 7.856 7.726 7.803 212,320 -0.01(-0.08%)
May 28, 2008 7.815 7.821 7.750 7.809 179,214 +0.01(+0.08%)
May 27, 2008 7.750 7.809 7.732 7.803 525,618 -0.02(-0.30%)
May 26, 2008 7.950 7.950 7.809 7.827 0 +0.00(+0.00%)
May 23, 2008 7.950 7.950 7.809 7.827 233,197 -0.06(-0.82%)
May 22, 2008 7.827 7.921 7.821 7.891 951,005 +0.14(+1.83%)
May 21, 2008 7.927 7.927 7.717 7.750 384,782 -0.21(-2.59%)
May 20, 2008 7.986 8.003 7.909 7.956 517,336 -0.09(-1.10%)
May 19, 2008 8.003 8.074 7.980 8.045 352,911 +0.01(+0.07%)
May 16, 2008 7.992 8.039 7.939 8.039 181,103 +0.04(+0.44%)
May 15, 2008 7.897 8.021 7.897 8.003 555,632 +0.21(+2.65%)
May 14, 2008 7.827 7.856 7.768 7.797 444,269 -0.11(-1.34%)
May 13, 2008 7.956 7.956 7.838 7.903 499,265 -0.14(-1.69%)
May 12, 2008 8.009 8.045 7.944 8.039 194,275 -0.01(-0.07%)
May 09, 2008 7.992 8.068 7.992 8.045 149,321 +0.00(+0.00%)
May 08, 2008 8.104 8.104 8.027 8.045 212,486 +0.09(+1.11%)
May 07, 2008 8.157 8.157 7.915 7.956 388,678 -0.16(-1.96%)
May 06, 2008 8.003 8.115 7.986 8.115 243,101 +0.28(+3.53%)
May 05, 2008 7.738 7.844 7.738 7.838 204,939 +0.02(+0.30%)
May 02, 2008 7.821 7.874 7.803 7.815 347,862 +0.01(+0.15%)
May 01, 2008 7.685 7.833 7.632 7.803 270,560 +0.04(+0.53%)
Apr 30, 2008 7.709 7.779 7.679 7.762 672,355 +0.18(+2.33%)
Apr 29, 2008 7.473 7.591 7.473 7.585 503,658 -0.15(-1.91%)
Apr 28, 2008 7.762 7.803 7.732 7.732 493,425 -0.13(-1.65%)
Apr 25, 2008 7.809 7.862 7.768 7.862 418,376 +0.04(+0.45%)
Apr 24, 2008 7.797 7.856 7.667 7.827 280,856 +0.05(+0.61%)
Apr 23, 2008 7.691 7.815 7.679 7.779 315,849 +0.01(+0.15%)
Apr 22, 2008 7.744 7.815 7.703 7.768 270,967 -0.04(-0.45%)
Apr 21, 2008 7.815 7.821 7.738 7.803 325,215 -0.11(-1.41%)
Apr 18, 2008 7.844 7.915 7.844 7.915 253,808 +0.19(+2.52%)
Apr 17, 2008 7.679 7.721 7.626 7.721 548,141 -0.03(-0.38%)
Apr 16, 2008 7.691 7.774 7.667 7.750 712,953 +0.13(+1.70%)
Apr 15, 2008 7.756 7.756 7.550 7.620 459,192 -0.09(-1.15%)
Apr 14, 2008 7.732 7.756 7.685 7.709 137,467 +0.04(+0.46%)
Apr 11, 2008 7.726 7.750 7.650 7.673 210,484 -0.12(-1.59%)
Apr 10, 2008 7.732 7.836 7.691 7.797 306,785 -0.01(-0.08%)
Apr 09, 2008 7.939 7.939 7.786 7.803 246,541 -0.24(-3.00%)
Apr 08, 2008 8.121 8.121 7.992 8.045 413,503 -0.19(-2.29%)
Apr 07, 2008 8.275 8.292 8.221 8.233 104,097 -0.02(-0.21%)
Apr 04, 2008 8.174 8.275 8.168 8.251 355,813 +0.00(+0.00%)
Apr 03, 2008 8.121 8.298 8.110 8.251 303,552 +0.03(+0.36%)
Apr 02, 2008 8.269 8.363 8.221 8.221 171,352 +0.02(+0.22%)
Apr 01, 2008 8.098 8.216 8.092 8.204 240,432 +0.20(+2.50%)
Mar 31, 2008 8.039 8.045 7.956 8.003 147,279 +0.01(+0.15%)
Mar 28, 2008 8.015 8.086 7.986 7.992 240,602 -0.01(-0.07%)
Mar 27, 2008 8.210 8.217 7.992 7.998 236,484 -0.09(-1.17%)
Mar 26, 2008 8.133 8.133 8.033 8.092 218,374 -0.18(-2.14%)
Mar 25, 2008 8.198 8.310 8.133 8.269 181,023 +0.06(+0.79%)
Mar 24, 2008 7.992 8.239 7.992 8.204 114,852 +0.14(+1.75%)
Mar 21, 2008 7.903 8.086 7.868 8.062 562,599 +0.00(+0.00%)
Mar 20, 2008 7.903 8.086 7.868 8.062 562,599 +0.35(+4.51%)
Mar 19, 2008 7.962 7.974 7.715 7.715 326,367 -0.36(-4.45%)
Mar 18, 2008 7.950 8.074 7.927 8.074 186,186 +0.25(+3.24%)
Mar 17, 2008 7.732 7.874 7.709 7.821 151,352 -0.07(-0.90%)
Mar 14, 2008 8.074 8.098 7.827 7.891 283,361 -0.29(-3.53%)
Mar 13, 2008 8.051 8.210 8.015 8.180 218,205 +0.08(+1.02%)
Mar 12, 2008 8.098 8.174 8.033 8.098 1,579,865 -0.06(-0.72%)
Mar 11, 2008 8.163 8.174 7.968 8.157 416,101 +0.04(+0.44%)
Mar 10, 2008 8.275 8.275 8.086 8.121 398,232 -0.07(-0.86%)
Mar 07, 2008 8.216 8.304 8.115 8.192 218,425 +0.08(+1.02%)
Mar 06, 2008 8.180 8.210 8.086 8.110 282,682 +0.05(+0.66%)
Mar 05, 2008 7.956 8.092 7.927 8.056 493,930 +0.35(+4.59%)
Mar 04, 2008 7.550 7.732 7.538 7.703 903,022 +0.07(+0.93%)
Mar 03, 2008 7.638 7.685 7.526 7.632 289,639 -0.17(-2.19%)
Feb 29, 2008 7.821 7.897 7.791 7.803 314,412 -0.18(-2.22%)
Feb 28, 2008 8.062 8.068 7.956 7.980 146,770 -0.18(-2.17%)
Feb 27, 2008 8.139 8.245 8.098 8.157 212,945 +0.02(+0.22%)
Feb 26, 2008 8.074 8.198 8.015 8.139 202,978 +0.10(+1.25%)
Feb 25, 2008 7.944 8.192 7.874 8.039 283,361 +0.20(+2.56%)
Feb 22, 2008 7.880 7.880 7.738 7.838 142,189 -0.02(-0.23%)
Feb 21, 2008 7.939 7.950 7.833 7.856 359,201 +0.08(+1.06%)
Feb 20, 2008 7.603 7.791 7.579 7.774 452,699 +0.09(+1.23%)
Feb 19, 2008 7.726 7.762 7.656 7.679 459,655 -0.05(-0.61%)
Feb 18, 2008 7.673 7.732 7.656 7.726 0 +0.00(+0.00%)
Feb 15, 2008 7.673 7.732 7.656 7.726 445,912 -0.02(-0.30%)
Feb 14, 2008 7.673 7.880 7.667 7.750 334,065 +0.03(+0.38%)
Feb 13, 2008 7.662 7.734 7.556 7.721 550,433 +0.27(+3.64%)
Feb 12, 2008 7.426 7.532 7.391 7.449 218,374 +0.09(+1.28%)
Feb 11, 2008 7.308 7.396 7.249 7.355 286,415 -0.09(-1.27%)
Feb 08, 2008 7.414 7.467 7.379 7.449 184,269 +0.02(+0.32%)
Feb 07, 2008 7.408 7.485 7.332 7.426 345,293 -0.17(-2.17%)
Feb 06, 2008 7.597 7.715 7.579 7.591 400,771 +0.02(+0.23%)
Feb 05, 2008 7.697 7.697 7.561 7.573 415,370 -0.34(-4.25%)
Feb 04, 2008 7.986 7.998 7.874 7.909 321,487 -0.22(-2.68%)
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.