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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 9.329 9.396 9.304 9.396 205,937 +0.07(+0.79%)
Oct 28, 2010 9.286 9.347 9.268 9.322 396,069 +0.07(+0.73%)
Oct 27, 2010 9.213 9.255 9.121 9.255 387,792 +0.15(+1.61%)
Oct 25, 2010 9.243 9.268 9.085 9.109 267,985 -0.29(-3.11%)
Oct 22, 2010 9.365 9.402 9.329 9.402 212,631 -0.06(-0.64%)
Oct 21, 2010 9.457 9.518 9.396 9.463 288,329 -0.01(-0.06%)
Oct 20, 2010 9.353 9.481 9.353 9.469 242,345 +0.06(+0.65%)
Oct 19, 2010 9.408 9.463 9.347 9.408 204,803 -0.21(-2.16%)
Oct 18, 2010 9.585 9.646 9.530 9.615 163,281 -0.13(-1.31%)
Oct 15, 2010 9.731 9.743 9.658 9.743 147,534 +0.09(+0.88%)
Oct 14, 2010 9.670 9.707 9.621 9.658 154,948 -0.12(-1.25%)
Oct 13, 2010 9.731 9.811 9.713 9.780 116,197 +0.07(+0.75%)
Oct 12, 2010 9.676 9.731 9.634 9.707 100,844 +0.02(+0.25%)
Oct 11, 2010 9.670 9.737 9.670 9.682 64,527 -0.02(-0.25%)
Oct 08, 2010 9.707 9.725 9.609 9.707 138,159 +0.12(+1.21%)
Oct 07, 2010 9.615 9.664 9.548 9.591 250,196 -0.16(-1.69%)
Oct 06, 2010 9.627 9.768 9.615 9.756 190,369 +0.17(+1.78%)
Oct 05, 2010 9.414 9.593 9.402 9.585 318,997 +0.20(+2.15%)
Oct 04, 2010 9.426 9.451 9.335 9.383 192,439 -0.14(-1.47%)
Oct 01, 2010 9.524 9.524 9.415 9.524 1,767,933 +0.05(+0.52%)
Sep 30, 2010 9.566 9.603 9.438 9.475 136,223 -0.04(-0.45%)
Sep 29, 2010 9.487 9.557 9.487 9.518 80,049 -0.05(-0.57%)
Sep 28, 2010 9.457 9.603 9.408 9.573 169,137 +0.03(+0.32%)
Sep 27, 2010 9.530 9.585 9.469 9.542 276,910 -0.04(-0.45%)
Sep 24, 2010 9.505 9.585 9.499 9.585 377,064 +0.14(+1.49%)
Sep 23, 2010 9.420 9.530 9.402 9.444 319,019 -0.05(-0.58%)
Sep 22, 2010 9.542 9.582 9.476 9.499 85,232 -0.18(-1.83%)
Sep 21, 2010 9.731 9.740 9.621 9.676 103,204 -0.07(-0.69%)
Sep 20, 2010 9.652 9.762 9.634 9.743 270,853 +0.12(+1.27%)
Sep 17, 2010 9.621 9.719 9.591 9.621 565,103 +0.03(+0.32%)
Sep 15, 2010 9.457 9.621 9.426 9.591 518,854 +0.20(+2.14%)
Sep 14, 2010 9.280 9.432 9.261 9.390 127,920 -0.09(-0.90%)
Sep 13, 2010 9.426 9.475 9.414 9.475 164,602 +0.13(+1.37%)
Sep 10, 2010 9.396 9.402 9.338 9.347 117,297 -0.13(-1.35%)
Sep 09, 2010 9.444 9.510 9.438 9.475 160,312 +0.10(+1.04%)
Sep 08, 2010 9.353 9.463 9.353 9.377 222,100 +0.21(+2.33%)
Sep 07, 2010 9.243 9.243 9.152 9.164 239,367 -0.39(-4.09%)
Sep 03, 2010 9.548 9.573 9.438 9.554 149,181 +0.20(+2.09%)
Sep 02, 2010 9.347 9.390 9.322 9.359 141,420 -0.02(-0.20%)
Sep 01, 2010 9.335 9.438 9.292 9.377 349,279 +0.33(+3.64%)
Aug 31, 2010 9.048 9.152 9.023 9.048 327 +0.07(+0.75%)
Aug 30, 2010 9.115 9.133 8.981 8.981 164,256 -0.16(-1.74%)
Aug 27, 2010 9.139 9.170 8.981 9.139 217,032 +0.24(+2.74%)
Aug 26, 2010 8.932 9.005 8.883 8.895 494,345 +0.05(+0.55%)
Aug 25, 2010 8.828 8.877 8.767 8.847 146,002 +0.04(+0.42%)
Aug 24, 2010 8.804 8.882 8.761 8.810 491 -0.06(-0.69%)
Aug 23, 2010 8.889 8.962 8.859 8.871 190,745 -0.16(-1.82%)
Aug 20, 2010 8.975 9.060 8.950 9.036 148,186 +0.01(+0.07%)
Aug 19, 2010 9.243 9.256 9.005 9.030 1,597,885 -0.26(-2.76%)
Aug 18, 2010 9.371 9.396 9.261 9.286 239,451 -0.00(-0.04%)
Aug 17, 2010 9.302 9.374 9.230 9.290 698,392 +0.05(+0.52%)
Aug 16, 2010 9.158 9.272 9.127 9.242 1,635,134 -0.02(-0.26%)
Aug 13, 2010 9.266 9.290 9.194 9.266 3,252,149 +0.05(+0.52%)
Aug 12, 2010 9.242 9.284 9.182 9.218 3,099,061 -0.11(-1.16%)
Aug 11, 2010 9.398 9.398 9.305 9.326 142,804 -0.28(-2.88%)
Aug 10, 2010 9.489 9.653 9.447 9.603 199,710 -0.10(-0.99%)
Aug 09, 2010 9.748 9.778 9.662 9.699 140,682 -0.04(-0.43%)
Aug 06, 2010 9.742 9.784 9.621 9.742 91,711 -0.05(-0.55%)
Aug 05, 2010 9.784 9.820 9.723 9.796 73,758 -0.01(-0.12%)
Aug 04, 2010 9.760 9.844 9.736 9.808 117,401 +0.15(+1.56%)
Aug 03, 2010 9.615 9.675 9.574 9.657 121,887 -0.10(-1.05%)
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.