Indicators

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.163	8.286	8.121	8.280	117,966	+0.05(+0.57%)
Feb 25, 2010	8.127	8.233	8.084	8.233	781,197	+0.04(+0.43%)
Feb 24, 2010	8.145	8.221	8.145	8.198	219,686	+0.03(+0.36%)
Feb 23, 2010	8.192	8.221	8.121	8.168	105,602	+0.02(+0.22%)
Feb 22, 2010	8.204	8.210	8.121	8.151	141,337	-0.01(-0.14%)
Feb 19, 2010	8.092	8.163	8.062	8.163	164,739	+0.02(+0.22%)
Feb 18, 2010	8.139	8.180	8.074	8.145	432,410	-0.07(-0.86%)
Feb 17, 2010	8.239	8.251	8.204	8.216	146,560	+0.07(+0.87%)
Feb 16, 2010	8.068	8.168	8.016	8.145	145,545	+0.04(+0.51%)
Feb 12, 2010	8.045	8.104	8.104	8.104	202,594	+0.01(+0.15%)
Feb 11, 2010	7.968	8.098	7.921	8.092	146,954	+0.12(+1.48%)
Feb 10, 2010	7.986	8.024	7.939	7.974	175,285	-0.09(-1.10%)
Feb 09, 2010	7.962	8.127	7.903	8.062	188,007	+0.16(+2.01%)
Feb 08, 2010	7.927	8.009	7.897	7.903	418,371	-0.05(-0.67%)
Feb 05, 2010	7.980	7.992	7.821	7.956	170,490	-0.16(-1.96%)
Feb 04, 2010	8.186	8.204	8.062	8.115	368,693	-0.22(-2.62%)
Feb 03, 2010	8.357	8.381	8.286	8.333	165,226	-0.11(-1.33%)
Feb 02, 2010	8.404	8.481	8.357	8.445	286,242	+0.08(+0.99%)

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.