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 (%)
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%)
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.