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

Pearson Plc ADR (NY: PSO )

12.18 -0.21 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2009 7.160 7.213 7.160 7.189 92,379 -0.07(-0.97%)
Aug 28, 2009 7.313 7.319 7.237 7.260 97,980 +0.00(+0.00%)
Aug 27, 2009 7.224 7.260 7.130 7.260 204,696 +0.09(+1.23%)
Aug 26, 2009 7.160 7.201 7.136 7.171 153,495 -0.05(-0.73%)
Aug 25, 2009 7.207 7.295 7.207 7.224 152,117 +0.05(+0.66%)
Aug 24, 2009 7.189 7.248 7.148 7.177 144,633 +0.02(+0.25%)
Aug 21, 2009 7.112 7.189 7.112 7.160 179,874 +0.07(+1.00%)
Aug 20, 2009 6.983 7.107 6.983 7.089 321,254 +0.17(+2.38%)
Aug 19, 2009 6.806 6.959 6.806 6.924 340,369 -0.09(-1.26%)
Aug 18, 2009 6.906 7.033 6.906 7.012 194,417 +0.12(+1.80%)
Aug 17, 2009 6.877 6.942 6.859 6.888 274,056 -0.19(-2.66%)
Aug 14, 2009 7.071 7.083 6.989 7.077 180,047 +0.00(+0.00%)
Aug 13, 2009 7.112 7.136 7.053 7.077 263,985 +0.11(+1.52%)
Aug 12, 2009 6.971 7.024 6.918 6.971 145,337 +0.04(+0.51%)
Aug 11, 2009 6.888 6.977 6.871 6.936 127,111 -0.05(-0.68%)
Aug 10, 2009 6.989 7.036 6.930 6.983 426,180 -0.11(-1.50%)
Aug 07, 2009 7.154 7.154 7.059 7.089 332,283 +0.11(+1.60%)
Aug 06, 2009 7.048 7.059 6.947 6.977 183,826 -0.14(-1.99%)
Aug 05, 2009 7.077 7.136 6.995 7.118 383,601 +0.17(+2.46%)
Aug 04, 2009 6.877 6.971 6.842 6.947 237,468 +0.02(+0.34%)
Aug 03, 2009 6.812 6.953 6.806 6.924 376,110 +0.09(+1.38%)
Jul 31, 2009 6.794 6.883 6.741 6.830 668,819 +0.15(+2.29%)
Jul 30, 2009 6.582 6.729 6.570 6.676 256,970 +0.09(+1.34%)
Jul 29, 2009 6.653 6.659 6.558 6.588 225,018 -0.01(-0.09%)
Jul 28, 2009 6.570 6.606 6.517 6.594 372,650 -0.05(-0.80%)
Jul 27, 2009 6.623 6.682 6.541 6.647 604,343 +0.70(+11.79%)
Jul 24, 2009 5.940 5.963 5.875 5.946 438,551 -0.21(-3.35%)
Jul 23, 2009 6.034 6.152 6.028 6.152 279,225 +0.02(+0.38%)
Jul 22, 2009 6.040 6.181 6.040 6.128 221,240 +0.12(+1.96%)
Jul 21, 2009 6.069 6.093 5.987 6.010 246,711 -0.06(-0.97%)
Jul 20, 2009 6.016 6.069 5.981 6.069 118,478 +0.11(+1.88%)
Jul 17, 2009 5.952 5.981 5.910 5.957 110,035 -0.04(-0.69%)
Jul 16, 2009 5.952 6.028 5.946 5.999 99,655 -0.01(-0.10%)
Jul 15, 2009 5.893 6.010 5.887 6.005 239,051 +0.16(+2.72%)
Jul 14, 2009 5.840 5.878 5.828 5.845 194,093 +0.05(+0.92%)
Jul 13, 2009 5.716 5.804 5.710 5.792 386,495 +0.13(+2.29%)
Jul 10, 2009 5.680 5.728 5.616 5.663 410,112 -0.02(-0.41%)
Jul 09, 2009 5.663 5.705 5.627 5.686 398,501 +0.16(+2.88%)
Jul 08, 2009 5.551 5.574 5.474 5.527 321,506 -0.08(-1.37%)
Jul 07, 2009 5.622 5.651 5.586 5.604 521,657 -0.06(-1.14%)
Jul 06, 2009 5.616 5.680 5.604 5.669 321,498 -0.01(-0.21%)
Jul 02, 2009 5.692 5.798 5.669 5.680 394,277 -0.16(-2.82%)
Jul 01, 2009 5.869 5.899 5.845 5.845 311,574 -0.11(-1.88%)
Jun 30, 2009 5.975 5.987 5.910 5.957 745,324 +0.06(+1.00%)
Jun 29, 2009 5.940 5.952 5.887 5.899 364,077 -0.06(-0.99%)
Jun 26, 2009 5.963 5.999 5.922 5.957 368,226 -0.04(-0.59%)
Jun 25, 2009 5.899 6.010 5.887 5.993 478,851 +0.04(+0.59%)
Jun 24, 2009 6.028 6.164 5.910 5.957 397,327 -0.03(-0.49%)
Jun 23, 2009 5.957 6.005 5.916 5.987 579,566 +0.23(+3.99%)
Jun 22, 2009 5.863 5.887 5.745 5.757 2,079,416 -0.18(-2.98%)
Jun 19, 2009 5.993 5.999 5.904 5.934 251,984 +0.09(+1.61%)
Jun 18, 2009 5.810 5.875 5.775 5.840 365,276 -0.09(-1.59%)
Jun 17, 2009 5.904 5.969 5.881 5.934 349,241 +0.06(+1.10%)
Jun 16, 2009 5.969 5.975 5.851 5.869 458,892 +0.06(+1.01%)
Jun 15, 2009 5.881 5.881 5.769 5.810 237,250 -0.16(-2.67%)
Jun 12, 2009 5.946 5.975 5.916 5.969 203,174 -0.04(-0.59%)
Jun 11, 2009 5.981 6.064 5.963 6.005 491,112 -0.01(-0.20%)
Jun 10, 2009 6.105 6.117 5.952 6.016 1,611,451 -0.03(-0.49%)
Jun 09, 2009 6.005 6.075 5.975 6.046 305,480 -0.06(-0.97%)
Jun 08, 2009 6.028 6.140 6.010 6.105 1,193,223 +0.05(+0.88%)
Jun 05, 2009 6.093 6.099 6.028 6.052 1,120,108 -0.03(-0.48%)
Jun 04, 2009 6.075 6.111 5.999 6.081 1,780,250 -0.17(-2.73%)
Jun 03, 2009 6.293 6.305 6.187 6.252 651,752 -0.20(-3.11%)
Jun 02, 2009 6.458 6.482 6.394 6.452 836,184 -0.01(-0.09%)
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.