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

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2009 5.792 5.963 5.763 5.899 302,741 +0.16(+2.77%)
Mar 30, 2009 5.698 5.745 5.675 5.739 162,211 -0.24(-4.04%)
Mar 26, 2009 5.946 6.010 5.863 5.981 519,776 -0.02(-0.39%)
Mar 25, 2009 6.005 6.111 5.875 6.005 353,149 -0.11(-1.74%)
Mar 24, 2009 6.069 6.205 6.064 6.111 257,654 +0.01(+0.19%)
Mar 23, 2009 5.946 6.099 5.940 6.099 382,257 +0.23(+3.92%)
Mar 20, 2009 5.922 5.975 5.857 5.869 399,594 -0.02(-0.30%)
Mar 19, 2009 5.940 5.981 5.857 5.887 278,580 +0.02(+0.30%)
Mar 18, 2009 5.669 5.910 5.645 5.869 579,100 +0.10(+1.74%)
Mar 17, 2009 5.592 5.769 5.557 5.769 242,150 +0.12(+2.09%)
Mar 16, 2009 5.728 5.757 5.639 5.651 199,286 +0.01(+0.10%)
Mar 13, 2009 5.586 5.651 5.516 5.645 0 +0.00(+0.00%)
Mar 12, 2009 5.498 5.657 5.445 5.645 393,101 +0.01(+0.10%)
Mar 11, 2009 5.580 5.680 5.564 5.639 491,957 +0.21(+3.80%)
Mar 10, 2009 5.274 5.498 5.262 5.433 499,789 +0.39(+7.71%)
Mar 09, 2009 5.074 5.138 5.015 5.044 430,753 -0.30(-5.62%)
Mar 06, 2009 5.398 5.480 5.239 5.345 0 -0.03(-0.55%)
Mar 05, 2009 5.451 5.493 5.362 5.374 194,507 -0.08(-1.41%)
Mar 04, 2009 5.374 5.510 5.334 5.451 390,885 +0.12(+2.21%)
Mar 02, 2009 5.462 5.492 5.303 5.333 368,513 -0.16(-2.90%)
Feb 27, 2009 5.409 5.598 5.386 5.492 0 +0.12(+2.19%)
Feb 26, 2009 5.474 5.551 5.374 5.374 329,545 +0.00(+0.00%)
Feb 25, 2009 5.339 5.451 5.303 5.374 372,197 -0.06(-1.19%)
Feb 24, 2009 5.345 5.480 5.303 5.439 356,167 +0.21(+3.94%)
Feb 23, 2009 5.474 5.480 5.221 5.233 349,455 -0.15(-2.84%)
Feb 20, 2009 5.309 5.433 5.297 5.386 0 +0.05(+0.99%)
Feb 19, 2009 5.498 5.533 5.315 5.333 200,297 -0.06(-1.09%)
Feb 18, 2009 5.404 5.427 5.315 5.392 323,743 +0.05(+0.99%)
Feb 17, 2009 5.409 5.421 5.303 5.339 1,555,943 -0.14(-2.48%)
Feb 13, 2009 5.533 5.563 5.457 5.474 0 -0.10(-1.80%)
Feb 12, 2009 5.457 5.574 5.398 5.574 310,628 +0.05(+0.96%)
Feb 11, 2009 5.539 5.563 5.439 5.521 589,759 +0.08(+1.41%)
Feb 10, 2009 5.734 5.757 5.398 5.445 772,978 -0.32(-5.62%)
Feb 09, 2009 5.787 5.816 5.704 5.769 285,635 -0.08(-1.31%)
Feb 06, 2009 5.787 5.887 5.745 5.845 379,740 +0.05(+0.92%)
Feb 05, 2009 5.739 5.857 5.657 5.792 405,240 +0.12(+2.08%)
Feb 04, 2009 5.763 5.822 5.651 5.675 500,428 +0.04(+0.63%)
Feb 03, 2009 5.610 5.680 5.510 5.639 611,914 +0.10(+1.81%)
Feb 02, 2009 5.498 5.592 5.445 5.539 687,751 -0.06(-1.16%)
Jan 30, 2009 5.645 5.698 5.551 5.604 0 +0.03(+0.53%)
Jan 29, 2009 5.586 5.639 5.545 5.574 306,545 -0.14(-2.37%)
Jan 28, 2009 5.698 5.775 5.669 5.710 417,238 +0.19(+3.53%)
Jan 27, 2009 5.498 5.563 5.427 5.516 410,820 +0.04(+0.75%)
Jan 26, 2009 5.409 5.545 5.380 5.474 696,864 +0.19(+3.57%)
Jan 23, 2009 5.062 5.339 5.026 5.286 703,403 +0.00(+0.00%)
Jan 22, 2009 5.197 5.327 5.180 5.286 491,563 -0.06(-1.10%)
Jan 21, 2009 5.221 5.368 5.121 5.345 522,975 +0.20(+3.89%)
Jan 20, 2009 5.244 5.315 5.132 5.144 802,684 -0.08(-1.58%)
Jan 16, 2009 5.297 5.297 5.091 5.227 0 +0.05(+0.91%)
Jan 15, 2009 5.026 5.203 4.950 5.180 575,490 +0.16(+3.17%)
Jan 14, 2009 5.021 5.044 4.950 5.021 353,078 -0.09(-1.84%)
Jan 13, 2009 5.150 5.227 5.091 5.115 1,157,499 -0.11(-2.14%)
Jan 12, 2009 5.280 5.286 5.168 5.227 331,840 -0.16(-2.95%)
Jan 09, 2009 5.468 5.474 5.374 5.386 526,846 -0.15(-2.72%)
Jan 08, 2009 5.645 5.645 5.457 5.537 865,828 -0.16(-2.83%)
Jan 07, 2009 5.651 5.751 5.645 5.698 1,088,010 -0.05(-0.92%)
Jan 06, 2009 5.639 5.775 5.592 5.751 518,914 +0.07(+1.24%)
Jan 05, 2009 5.627 5.710 5.586 5.680 415,437 -0.05(-0.92%)
Jan 02, 2009 5.557 5.739 5.551 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.