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

Pearson Plc ADR (NY: PSO )

12.48 +0.07 (+0.60%)
Streaming Delayed Price Updated: 2:28 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 (%)
Nov 30, 2007 9.169 9.187 9.022 9.075 305,806 -0.09(-0.96%)
Nov 29, 2007 9.081 9.181 9.027 9.163 690,184 +0.01(+0.13%)
Nov 28, 2007 8.957 9.151 8.951 9.151 180,904 +0.33(+3.74%)
Nov 27, 2007 8.698 8.827 8.662 8.821 255,064 +0.04(+0.40%)
Nov 26, 2007 8.857 8.904 8.768 8.786 216,541 -0.05(-0.60%)
Nov 23, 2007 8.774 8.851 8.739 8.839 72,972 +0.16(+1.90%)
Nov 21, 2007 8.668 8.730 8.544 8.674 206,868 -0.15(-1.67%)
Nov 20, 2007 8.739 8.880 8.733 8.821 158,333 +0.20(+2.32%)
Nov 19, 2007 8.821 8.821 8.591 8.621 368,482 -0.34(-3.75%)
Nov 16, 2007 8.945 8.963 8.839 8.957 169,533 +0.08(+0.86%)
Nov 15, 2007 8.933 8.969 8.821 8.880 393,093 -0.15(-1.63%)
Nov 14, 2007 9.193 9.193 9.004 9.027 162,915 -0.24(-2.61%)
Nov 13, 2007 9.139 9.269 9.134 9.269 478,470 +0.41(+4.59%)
Nov 12, 2007 8.839 9.010 8.839 8.863 872,278 -0.25(-2.78%)
Nov 09, 2007 9.216 9.222 9.116 9.116 275,938 -0.27(-2.83%)
Nov 08, 2007 9.369 9.434 9.263 9.381 206,529 -0.06(-0.62%)
Nov 07, 2007 9.552 9.640 9.440 9.440 150,018 -0.29(-2.97%)
Nov 06, 2007 9.735 9.752 9.664 9.729 80,948 +0.11(+1.10%)
Nov 05, 2007 9.634 9.652 9.570 9.623 166,649 -0.16(-1.63%)
Nov 02, 2007 9.717 9.799 9.652 9.782 210,093 +0.11(+1.16%)
Nov 01, 2007 9.735 9.776 9.646 9.670 383,360 -0.25(-2.50%)
Oct 31, 2007 9.676 9.917 9.664 9.917 482,637 +0.30(+3.13%)
Oct 30, 2007 9.611 9.658 9.581 9.617 153,072 -0.01(-0.12%)
Oct 29, 2007 9.611 9.646 9.570 9.629 148,999 +0.04(+0.43%)
Oct 26, 2007 9.576 9.629 9.534 9.587 257,949 +0.08(+0.87%)
Oct 25, 2007 9.540 9.540 9.422 9.505 174,625 +0.03(+0.31%)
Oct 24, 2007 9.511 9.540 9.328 9.475 255,064 -0.01(-0.06%)
Oct 23, 2007 9.517 9.540 9.381 9.481 149,339 +0.09(+1.00%)
Oct 22, 2007 9.257 9.387 9.240 9.387 292,908 +0.19(+2.05%)
Oct 19, 2007 9.322 9.322 9.175 9.198 260,155 -0.12(-1.33%)
Oct 18, 2007 9.304 9.352 9.240 9.322 181,582 -0.04(-0.44%)
Oct 17, 2007 9.328 9.363 9.257 9.363 129,653 +0.20(+2.19%)
Oct 16, 2007 9.228 9.228 9.134 9.163 311,066 -0.20(-2.14%)
Oct 15, 2007 9.517 9.517 9.328 9.363 242,506 -0.21(-2.16%)
Oct 12, 2007 9.493 9.587 9.481 9.570 318,194 +0.11(+1.12%)
Oct 11, 2007 9.540 9.564 9.440 9.464 180,055 -0.06(-0.68%)
Oct 10, 2007 9.517 9.546 9.487 9.528 247,937 +0.15(+1.63%)
Oct 09, 2007 9.198 9.375 9.198 9.375 178,697 +0.20(+2.18%)
Oct 08, 2007 9.139 9.175 9.092 9.175 567,319 +0.01(+0.13%)
Oct 05, 2007 9.104 9.193 9.075 9.163 429,180 +0.06(+0.65%)
Oct 04, 2007 9.045 9.110 8.933 9.104 648,268 +0.11(+1.18%)
Oct 03, 2007 9.010 9.033 8.969 8.998 1,220,169 -0.03(-0.33%)
Oct 02, 2007 9.016 9.045 8.927 9.027 1,140,732 -0.01(-0.07%)
Oct 01, 2007 9.004 9.045 8.963 9.033 827,475 -0.08(-0.84%)
Sep 28, 2007 9.033 9.134 8.969 9.110 446,320 +0.11(+1.18%)
Sep 27, 2007 8.910 9.010 8.910 9.004 609,405 +0.25(+2.90%)
Sep 26, 2007 8.804 8.839 8.698 8.751 315,309 +0.02(+0.20%)
Sep 25, 2007 8.721 8.798 8.698 8.733 466,685 -0.12(-1.40%)
Sep 24, 2007 8.933 8.951 8.851 8.857 95,203 -0.19(-2.15%)
Sep 21, 2007 9.022 9.069 9.010 9.051 190,068 +0.09(+0.99%)
Sep 20, 2007 8.939 9.010 8.916 8.963 213,317 -0.01(-0.13%)
Sep 19, 2007 8.969 9.039 8.963 8.974 167,497 +0.19(+2.21%)
Sep 18, 2007 8.568 8.780 8.509 8.780 577,162 +0.19(+2.26%)
Sep 17, 2007 8.603 8.656 8.509 8.586 449,884 -0.14(-1.55%)
Sep 14, 2007 8.715 8.798 8.686 8.721 318,873 -0.19(-2.12%)
Sep 13, 2007 8.910 8.939 8.868 8.910 1,183,852 +0.09(+1.07%)
Sep 12, 2007 8.833 8.880 8.804 8.815 3,085,891 -0.02(-0.27%)
Sep 11, 2007 8.839 8.851 8.780 8.839 605,332 +0.09(+1.01%)
Sep 10, 2007 8.798 8.851 8.692 8.751 328,376 +0.01(+0.07%)
Sep 07, 2007 8.774 8.821 8.674 8.745 311,745 -0.09(-1.00%)
Sep 06, 2007 8.839 8.845 8.786 8.833 1,344,392 -0.01(-0.07%)
Sep 05, 2007 8.839 8.851 8.798 8.839 1,306,548 +0.00(+0.00%)
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.