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

Pearson Plc ADR (NY: PSO )

12.42 -0.09 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 8.462 8.462 8.462 8.462 79,421 +0.01(+0.07%)
Dec 30, 2009 8.415 8.462 8.397 8.456 293,073 +0.02(+0.28%)
Dec 29, 2009 8.438 8.474 8.379 8.432 79,002 +0.04(+0.42%)
Dec 28, 2009 8.314 8.403 8.250 8.397 113,233 +0.06(+0.78%)
Dec 24, 2009 8.385 8.403 8.309 8.332 98,983 -0.03(-0.35%)
Dec 23, 2009 8.344 8.368 8.303 8.362 155,132 +0.06(+0.78%)
Dec 22, 2009 8.309 8.356 8.256 8.297 117,594 -0.05(-0.64%)
Dec 21, 2009 8.320 8.391 8.320 8.350 98,748 +0.11(+1.29%)
Dec 18, 2009 8.297 8.332 8.185 8.244 135,667 -0.02(-0.21%)
Dec 17, 2009 8.314 8.326 8.220 8.261 151,652 -0.22(-2.64%)
Dec 16, 2009 8.468 8.515 8.433 8.485 118,176 +0.10(+1.19%)
Dec 15, 2009 8.344 8.397 8.338 8.385 102,582 -0.05(-0.56%)
Dec 14, 2009 8.426 8.439 8.397 8.432 104,337 +0.05(+0.56%)
Dec 11, 2009 8.368 8.397 8.338 8.385 119,707 +0.08(+0.92%)
Dec 10, 2009 8.285 8.344 8.226 8.309 185,489 +0.08(+1.00%)
Dec 09, 2009 8.232 8.244 8.108 8.226 184,788 -0.11(-1.34%)
Dec 08, 2009 8.373 8.373 8.291 8.338 101,873 +0.04(+0.43%)
Dec 07, 2009 8.279 8.362 8.279 8.303 99,308 +0.06(+0.79%)
Dec 04, 2009 8.344 8.356 8.197 8.238 203,618 -0.06(-0.78%)
Dec 03, 2009 8.379 8.397 8.291 8.303 168,687 -0.09(-1.05%)
Dec 02, 2009 8.362 8.415 8.332 8.391 176,339 +0.03(+0.35%)
Dec 01, 2009 8.261 8.409 8.244 8.362 191,410 +0.23(+2.83%)
Nov 30, 2009 8.096 8.149 8.008 8.132 122,855 -0.02(-0.22%)
Nov 27, 2009 8.055 8.191 8.055 8.149 120,842 -0.15(-1.85%)
Nov 25, 2009 8.279 8.326 8.261 8.303 135,971 +0.02(+0.28%)
Nov 24, 2009 8.261 8.309 8.220 8.279 116,355 +0.01(+0.14%)
Nov 23, 2009 8.350 8.385 8.261 8.267 165,099 +0.01(+0.07%)
Nov 20, 2009 8.226 8.297 8.208 8.261 103,161 -0.04(-0.50%)
Nov 19, 2009 8.320 8.320 8.232 8.303 198,086 -0.17(-2.02%)
Nov 18, 2009 8.497 8.503 8.415 8.474 124,934 -0.06(-0.76%)
Nov 17, 2009 8.503 8.544 8.462 8.538 130,469 +0.04(+0.49%)
Nov 16, 2009 8.421 8.544 8.421 8.497 121,221 +0.12(+1.41%)
Nov 13, 2009 8.332 8.397 8.273 8.379 158,060 +0.12(+1.43%)
Nov 12, 2009 8.303 8.338 8.232 8.261 136,903 -0.04(-0.43%)
Nov 11, 2009 8.297 8.368 8.267 8.297 131,584 -0.08(-0.98%)
Nov 10, 2009 8.332 8.409 8.326 8.379 199,926 -0.11(-1.32%)
Nov 09, 2009 8.409 8.502 8.409 8.491 151,952 +0.18(+2.13%)
Nov 06, 2009 8.214 8.332 8.203 8.314 215,791 +0.02(+0.28%)
Nov 05, 2009 8.256 8.314 8.220 8.291 125,444 +0.16(+1.96%)
Nov 04, 2009 8.161 8.226 8.120 8.132 172,541 +0.02(+0.29%)
Nov 03, 2009 7.996 8.120 7.990 8.108 145,023 +0.01(+0.15%)
Nov 02, 2009 8.108 8.173 8.014 8.096 223,343 +0.08(+0.96%)
Oct 30, 2009 8.261 8.309 8.014 8.020 440,688 -0.23(-2.79%)
Oct 29, 2009 8.191 8.297 8.185 8.250 241,700 +0.18(+2.19%)
Oct 28, 2009 8.203 8.232 8.067 8.073 254,531 -0.11(-1.30%)
Oct 27, 2009 8.191 8.238 8.108 8.179 287,537 +0.06(+0.73%)
Oct 26, 2009 8.226 8.320 8.073 8.120 313,549 -0.06(-0.72%)
Oct 23, 2009 8.191 8.208 8.149 8.179 182,957 -0.04(-0.43%)
Oct 22, 2009 8.191 8.238 8.120 8.214 172,189 +0.11(+1.38%)
Oct 21, 2009 8.226 8.320 8.102 8.102 382,067 -0.21(-2.48%)
Oct 20, 2009 8.250 8.332 8.244 8.309 703,326 +0.33(+4.14%)
Oct 19, 2009 7.837 8.020 7.837 7.979 316,151 +0.10(+1.27%)
Oct 16, 2009 7.855 7.920 7.802 7.878 307,694 +0.05(+0.60%)
Oct 15, 2009 7.708 7.837 7.708 7.831 373,838 +0.25(+3.26%)
Oct 14, 2009 7.548 7.601 7.495 7.584 246,280 +0.10(+1.34%)
Oct 13, 2009 7.466 7.495 7.431 7.484 255,721 -0.04(-0.55%)
Oct 12, 2009 7.525 7.548 7.484 7.525 361,879 +0.08(+1.11%)
Oct 09, 2009 7.419 7.448 7.378 7.442 365,750 -0.05(-0.71%)
Oct 08, 2009 7.513 7.513 7.431 7.495 323,299 +0.15(+2.00%)
Oct 07, 2009 7.301 7.382 7.289 7.348 203,160 +0.04(+0.48%)
Oct 06, 2009 7.236 7.336 7.230 7.313 221,802 +0.05(+0.73%)
Oct 05, 2009 7.201 7.271 7.177 7.260 665,640 +0.14(+1.90%)
Oct 02, 2009 7.112 7.189 7.065 7.124 307,163 -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.