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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 7.831 8.208 7.820 8.161 764,854 +0.25(+3.13%)
Jan 30, 2008 7.955 8.096 7.873 7.914 581,829 -0.13(-1.61%)
Jan 29, 2008 8.002 8.061 7.920 8.043 329,564 +0.17(+2.17%)
Jan 28, 2008 7.743 7.873 7.666 7.873 287,647 +0.17(+2.14%)
Jan 25, 2008 7.837 7.849 7.672 7.708 271,186 -0.11(-1.43%)
Jan 24, 2008 7.719 7.820 7.678 7.820 769,266 +0.17(+2.23%)
Jan 23, 2008 7.383 7.678 7.277 7.649 712,246 -0.18(-2.26%)
Jan 22, 2008 7.431 7.837 7.431 7.825 517,677 +0.31(+4.16%)
Jan 21, 2008 7.478 7.543 7.407 7.513 0 +0.00(+0.00%)
Jan 18, 2008 7.478 7.543 7.407 7.513 378,608 +0.05(+0.71%)
Jan 17, 2008 7.625 7.689 7.413 7.460 291,550 +0.05(+0.64%)
Jan 16, 2008 7.548 7.590 7.413 7.413 342,292 -0.28(-3.60%)
Jan 15, 2008 7.601 7.719 7.543 7.690 932,012 +0.00(+0.00%)
Jan 14, 2008 7.761 7.766 7.619 7.690 578,350 +0.25(+3.33%)
Jan 11, 2008 7.596 7.596 7.425 7.442 361,977 -0.35(-4.54%)
Jan 10, 2008 7.719 7.843 7.719 7.796 319,552 -0.05(-0.60%)
Jan 09, 2008 7.814 7.855 7.731 7.843 647,419 -0.05(-0.67%)
Jan 08, 2008 8.073 8.102 7.867 7.896 370,972 -0.06(-0.81%)
Jan 07, 2008 7.937 8.014 7.908 7.961 398,124 -0.04(-0.44%)
Jan 04, 2008 8.161 8.173 7.996 7.996 390,827 -0.37(-4.44%)
Jan 03, 2008 8.438 8.438 8.350 8.368 274,750 -0.16(-1.87%)
Jan 02, 2008 8.597 8.656 8.485 8.527 186,504 -0.01(-0.14%)
Jan 01, 2008 8.586 8.621 8.491 8.538 0 +0.00(+0.00%)
Dec 31, 2007 8.586 8.621 8.491 8.538 241,658 -0.17(-1.96%)
Dec 28, 2007 8.751 8.768 8.674 8.709 122,526 +0.02(+0.20%)
Dec 27, 2007 8.774 8.774 8.644 8.692 122,999 -0.08(-0.94%)
Dec 26, 2007 8.756 8.774 8.680 8.774 99,446 +0.04(+0.40%)
Dec 24, 2007 8.986 8.986 8.650 8.739 73,821 +0.13(+1.51%)
Dec 21, 2007 8.562 8.633 8.562 8.609 218,389 +0.26(+3.11%)
Dec 20, 2007 8.373 8.385 8.261 8.350 172,418 +0.02(+0.21%)
Dec 19, 2007 8.338 8.379 8.285 8.332 144,417 +0.06(+0.71%)
Dec 18, 2007 8.291 8.326 8.173 8.273 287,817 +0.00(+0.00%)
Dec 17, 2007 8.314 8.362 8.261 8.273 240,130 -0.11(-1.27%)
Dec 14, 2007 8.438 8.515 8.338 8.379 243,864 -0.15(-1.80%)
Dec 13, 2007 8.562 8.562 8.432 8.533 344,328 -0.41(-4.61%)
Dec 12, 2007 9.027 9.045 8.892 8.945 136,102 +0.09(+1.00%)
Dec 11, 2007 9.081 9.086 8.827 8.857 242,845 -0.25(-2.72%)
Dec 10, 2007 9.075 9.128 9.039 9.104 131,011 +0.12(+1.38%)
Dec 07, 2007 8.963 8.986 8.910 8.980 180,225 +0.12(+1.33%)
Dec 06, 2007 8.780 8.880 8.739 8.863 141,872 +0.04(+0.47%)
Dec 05, 2007 8.768 8.833 8.756 8.821 194,480 -0.04(-0.40%)
Dec 04, 2007 8.845 8.892 8.821 8.857 192,953 -0.26(-2.84%)
Dec 03, 2007 9.181 9.181 9.075 9.116 130,629 +0.04(+0.45%)
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%)
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.