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 (%)
Dec 31, 2009 8.463 8.463 8.463 8.463 79,409 +0.01(+0.07%)
Dec 30, 2009 8.416 8.463 8.398 8.457 293,027 +0.02(+0.28%)
Dec 29, 2009 8.440 8.475 8.381 8.434 78,989 +0.04(+0.42%)
Dec 28, 2009 8.316 8.404 8.251 8.398 113,215 +0.06(+0.78%)
Dec 24, 2009 8.387 8.404 8.310 8.333 98,967 -0.03(-0.35%)
Dec 23, 2009 8.345 8.369 8.304 8.363 155,108 +0.06(+0.78%)
Dec 22, 2009 8.310 8.357 8.257 8.298 117,576 -0.05(-0.64%)
Dec 21, 2009 8.322 8.392 8.322 8.351 98,733 +0.11(+1.29%)
Dec 18, 2009 8.298 8.333 8.186 8.245 135,646 -0.02(-0.21%)
Dec 17, 2009 8.316 8.328 8.221 8.263 151,628 -0.22(-2.64%)
Dec 16, 2009 8.469 8.516 8.434 8.487 118,158 +0.10(+1.19%)
Dec 15, 2009 8.345 8.398 8.339 8.387 102,566 -0.05(-0.56%)
Dec 14, 2009 8.428 8.440 8.398 8.434 104,321 +0.05(+0.56%)
Dec 11, 2009 8.369 8.398 8.339 8.387 119,688 +0.08(+0.92%)
Dec 10, 2009 8.286 8.345 8.227 8.310 185,460 +0.08(+1.00%)
Dec 09, 2009 8.233 8.245 8.110 8.227 184,759 -0.11(-1.34%)
Dec 08, 2009 8.375 8.375 8.292 8.339 101,857 +0.04(+0.43%)
Dec 07, 2009 8.280 8.363 8.280 8.304 99,293 +0.06(+0.79%)
Dec 04, 2009 8.345 8.357 8.198 8.239 203,587 -0.06(-0.78%)
Dec 03, 2009 8.381 8.398 8.292 8.304 168,660 -0.09(-1.05%)
Dec 02, 2009 8.363 8.416 8.333 8.392 176,311 +0.03(+0.35%)
Dec 01, 2009 8.263 8.410 8.245 8.363 191,380 +0.23(+2.83%)
Nov 30, 2009 8.098 8.151 8.009 8.133 122,836 -0.02(-0.22%)
Nov 27, 2009 8.056 8.192 8.056 8.151 120,823 -0.15(-1.85%)
Nov 25, 2009 8.280 8.328 8.263 8.304 135,950 +0.02(+0.28%)
Nov 24, 2009 8.263 8.310 8.221 8.280 116,337 +0.01(+0.14%)
Nov 23, 2009 8.351 8.387 8.263 8.269 165,074 +0.01(+0.07%)
Nov 20, 2009 8.227 8.298 8.210 8.263 103,145 -0.04(-0.50%)
Nov 19, 2009 8.322 8.322 8.233 8.304 198,055 -0.17(-2.02%)
Nov 18, 2009 8.498 8.504 8.416 8.475 124,914 -0.06(-0.76%)
Nov 17, 2009 8.504 8.546 8.463 8.540 130,449 +0.04(+0.49%)
Nov 16, 2009 8.422 8.545 8.422 8.498 121,202 +0.12(+1.41%)
Nov 13, 2009 8.333 8.398 8.275 8.381 158,035 +0.12(+1.43%)
Nov 12, 2009 8.304 8.339 8.233 8.263 136,882 -0.04(-0.43%)
Nov 11, 2009 8.298 8.369 8.269 8.298 131,564 -0.08(-0.98%)
Nov 10, 2009 8.333 8.410 8.328 8.381 199,895 -0.11(-1.32%)
Nov 09, 2009 8.410 8.504 8.410 8.493 151,929 +0.18(+2.13%)
Nov 06, 2009 8.216 8.333 8.204 8.316 215,758 +0.02(+0.28%)
Nov 05, 2009 8.257 8.316 8.221 8.292 125,425 +0.16(+1.96%)
Nov 04, 2009 8.163 8.227 8.121 8.133 172,514 +0.02(+0.29%)
Nov 03, 2009 7.998 8.121 7.992 8.110 145,001 +0.01(+0.15%)
Nov 02, 2009 8.110 8.174 8.015 8.098 223,308 +0.08(+0.96%)
Oct 30, 2009 8.263 8.310 8.015 8.021 440,619 -0.23(-2.79%)
Oct 29, 2009 8.192 8.298 8.186 8.251 241,662 +0.18(+2.19%)
Oct 28, 2009 8.204 8.233 8.068 8.074 254,492 -0.11(-1.30%)
Oct 27, 2009 8.192 8.239 8.110 8.180 287,492 +0.06(+0.73%)
Oct 26, 2009 8.227 8.322 8.074 8.121 313,500 -0.06(-0.72%)
Oct 23, 2009 8.192 8.210 8.151 8.180 182,929 -0.04(-0.43%)
Oct 22, 2009 8.192 8.239 8.121 8.216 172,163 +0.11(+1.38%)
Oct 21, 2009 8.227 8.322 8.104 8.104 382,008 -0.21(-2.48%)
Oct 20, 2009 8.251 8.333 8.245 8.310 703,217 +0.33(+4.14%)
Oct 19, 2009 7.838 8.021 7.838 7.980 316,102 +0.10(+1.27%)
Oct 16, 2009 7.856 7.921 7.803 7.880 307,647 +0.05(+0.60%)
Oct 15, 2009 7.709 7.838 7.709 7.833 373,780 +0.25(+3.26%)
Oct 14, 2009 7.550 7.603 7.497 7.585 246,242 +0.10(+1.34%)
Oct 13, 2009 7.467 7.497 7.432 7.485 255,681 -0.04(-0.55%)
Oct 12, 2009 7.526 7.550 7.485 7.526 361,823 +0.08(+1.11%)
Oct 09, 2009 7.420 7.449 7.379 7.444 365,693 -0.05(-0.71%)
Oct 08, 2009 7.514 7.514 7.432 7.497 323,248 +0.15(+2.00%)
Oct 07, 2009 7.302 7.383 7.290 7.349 203,129 +0.04(+0.48%)
Oct 06, 2009 7.237 7.337 7.231 7.314 221,768 +0.05(+0.73%)
Oct 05, 2009 7.202 7.273 7.178 7.261 665,537 +0.14(+1.90%)
Oct 02, 2009 7.114 7.190 7.066 7.125 307,116 -0.12(-1.71%)
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.