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 (%)
May 28, 2010	8.285	8.429	8.260	8.285	236,770	-0.10(-1.15%)
May 27, 2010	8.242	8.381	8.218	8.381	185,014	+0.33(+4.11%)
May 26, 2010	8.158	8.248	8.044	8.050	229,746	+0.14(+1.83%)
May 25, 2010	7.959	8.110	7.899	7.905	1,198,325	-0.19(-2.31%)
May 24, 2010	8.158	8.218	8.092	8.092	196,944	-0.16(-1.97%)
May 21, 2010	8.056	8.278	8.032	8.254	255,316	+0.11(+1.41%)
May 20, 2010	8.104	8.278	8.086	8.140	307,027	-0.37(-4.32%)
May 19, 2010	8.441	8.519	8.357	8.507	365,615	-0.01(-0.07%)
May 18, 2010	8.766	8.790	8.489	8.513	274,483	-0.19(-2.15%)
May 17, 2010	8.688	8.718	8.489	8.700	569,087	-0.01(-0.07%)
May 14, 2010	8.706	8.802	8.628	8.706	1,310,745	-0.07(-0.75%)
May 13, 2010	8.838	8.935	8.772	8.772	160,314	-0.23(-2.61%)
May 12, 2010	9.007	9.055	8.983	9.007	241,150	+0.13(+1.42%)
May 11, 2010	8.935	8.977	8.850	8.881	683,384	+0.02(+0.20%)
May 10, 2010	8.826	8.875	8.802	8.863	2,249,679	+0.42(+4.99%)
May 07, 2010	8.580	8.670	8.333	8.441	2,085,978	-0.17(-1.96%)
May 06, 2010	8.989	9.043	8.297	8.610	412,848	-0.34(-3.77%)
May 05, 2010	9.049	9.121	8.935	8.947	445,794	-0.40(-4.31%)
May 04, 2010	9.434	9.434	9.308	9.350	309,359	-0.47(-4.78%)

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.