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

Pearson Plc ADR (NY: PSO )

12.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Feb 01, 2008 8.021 8.133 7.968 8.127 244,165 -0.04(-0.43%)
Jan 31, 2008 7.833 8.210 7.821 8.163 764,735 +0.25(+3.13%)
Jan 30, 2008 7.956 8.098 7.874 7.915 581,738 -0.13(-1.61%)
Jan 29, 2008 8.003 8.062 7.921 8.045 329,513 +0.17(+2.17%)
Jan 28, 2008 7.744 7.874 7.667 7.874 287,603 +0.17(+2.14%)
Jan 25, 2008 7.838 7.850 7.673 7.709 271,144 -0.11(-1.43%)
Jan 24, 2008 7.721 7.821 7.679 7.821 769,147 +0.17(+2.23%)
Jan 23, 2008 7.385 7.679 7.279 7.650 712,135 -0.18(-2.26%)
Jan 22, 2008 7.432 7.838 7.432 7.827 517,597 +0.31(+4.16%)
Jan 21, 2008 7.479 7.544 7.408 7.514 0 +0.00(+0.00%)
Jan 18, 2008 7.479 7.544 7.408 7.514 378,550 +0.05(+0.71%)
Jan 17, 2008 7.626 7.690 7.414 7.461 291,505 +0.05(+0.64%)
Jan 16, 2008 7.550 7.591 7.414 7.414 342,239 -0.28(-3.60%)
Jan 15, 2008 7.603 7.721 7.544 7.691 931,868 +0.00(+0.00%)
Jan 14, 2008 7.762 7.768 7.620 7.691 578,260 +0.25(+3.33%)
Jan 11, 2008 7.597 7.597 7.426 7.444 361,921 -0.35(-4.54%)
Jan 10, 2008 7.721 7.844 7.721 7.797 319,502 -0.05(-0.60%)
Jan 09, 2008 7.815 7.856 7.732 7.844 647,319 -0.05(-0.67%)
Jan 08, 2008 8.074 8.104 7.868 7.897 370,914 -0.06(-0.81%)
Jan 07, 2008 7.939 8.015 7.909 7.962 398,063 -0.04(-0.44%)
Jan 04, 2008 8.163 8.174 7.998 7.998 390,766 -0.37(-4.44%)
Jan 03, 2008 8.440 8.440 8.351 8.369 274,707 -0.16(-1.87%)
Jan 02, 2008 8.599 8.658 8.487 8.528 186,475 -0.01(-0.14%)
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.