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

Pearson Plc ADR (NY: PSO )

12.49 -0.04 (-0.32%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
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%)
May 03, 2010 9.645 9.856 9.645 9.820 219,564 +0.20(+2.13%)
Apr 30, 2010 9.850 9.850 9.615 9.615 411,413 -0.13(-1.30%)
Apr 29, 2010 9.603 9.754 9.585 9.742 209,193 +0.42(+4.45%)
Apr 28, 2010 9.362 9.386 9.272 9.326 278,938 -0.19(-2.02%)
Apr 27, 2010 9.651 9.711 9.477 9.519 268,821 -0.18(-1.86%)
Apr 26, 2010 9.820 9.832 9.699 9.699 299,090 -0.02(-0.25%)
Apr 23, 2010 9.609 9.723 9.567 9.723 110,310 +0.17(+1.76%)
Apr 22, 2010 9.483 9.561 9.447 9.555 92,272 +0.01(+0.13%)
Apr 21, 2010 9.513 9.597 9.513 9.543 292,217 +0.04(+0.44%)
Apr 20, 2010 9.471 9.501 9.410 9.501 89,985 +0.17(+1.81%)
Apr 19, 2010 9.260 9.338 9.206 9.332 142,954 -0.01(-0.13%)
Apr 16, 2010 9.404 9.453 9.314 9.344 98,122 -0.13(-1.34%)
Apr 15, 2010 9.428 9.507 9.422 9.471 107,839 -0.08(-0.88%)
Apr 14, 2010 9.368 9.555 9.368 9.555 118,228 +0.29(+3.12%)
Apr 13, 2010 9.248 9.296 9.200 9.266 258,251 -0.01(-0.06%)
Apr 12, 2010 9.302 9.314 9.242 9.272 139,439 -0.02(-0.19%)
Apr 09, 2010 9.248 9.314 9.230 9.290 208,511 +0.04(+0.39%)
Apr 08, 2010 9.170 9.272 9.127 9.254 146,304 +0.01(+0.07%)
Apr 07, 2010 9.302 9.314 9.242 9.248 160,198 -0.19(-2.05%)
Apr 06, 2010 9.418 9.477 9.377 9.441 198,727 -0.01(-0.06%)
Apr 05, 2010 9.353 9.447 9.353 9.447 208,323 +0.12(+1.26%)
Apr 01, 2010 9.353 9.329 9.329 9.329 324,253 +0.08(+0.89%)
Mar 31, 2010 9.253 9.312 9.212 9.247 123,833 +0.03(+0.32%)
Mar 30, 2010 9.217 9.258 9.176 9.217 144,232 +0.09(+0.97%)
Mar 29, 2010 9.217 9.235 9.094 9.129 153,184 +0.04(+0.39%)
Mar 26, 2010 9.070 9.147 9.052 9.094 94,301 +0.06(+0.65%)
Mar 25, 2010 9.064 9.153 9.011 9.035 229,380 +0.18(+2.06%)
Mar 24, 2010 8.858 8.887 8.811 8.852 103,822 -0.10(-1.12%)
Mar 23, 2010 8.941 8.999 8.929 8.952 165,625 +0.02(+0.26%)
Mar 22, 2010 8.770 8.929 8.770 8.929 115,314 +0.12(+1.34%)
Mar 19, 2010 8.988 8.994 8.781 8.811 783,917 -0.26(-2.92%)
Mar 18, 2010 9.029 9.100 8.994 9.076 117,051 +0.01(+0.06%)
Mar 17, 2010 9.070 9.094 9.008 9.070 430,082 +0.04(+0.46%)
Mar 16, 2010 8.970 9.047 8.958 9.029 86,172 +0.10(+1.12%)
Mar 15, 2010 8.899 8.952 8.882 8.929 94,657 -0.05(-0.59%)
Mar 12, 2010 8.964 9.011 8.929 8.982 99,232 +0.05(+0.59%)
Mar 11, 2010 8.846 8.946 8.805 8.929 141,144 +0.06(+0.66%)
Mar 10, 2010 8.811 8.882 8.805 8.870 146,706 +0.00(+0.00%)
Mar 09, 2010 8.876 8.923 8.840 8.870 99,361 -0.04(-0.46%)
Mar 08, 2010 8.982 8.999 8.840 8.911 307,565 +0.04(+0.40%)
Mar 05, 2010 8.770 8.893 8.740 8.876 287,922 +0.18(+2.10%)
Mar 04, 2010 8.699 8.758 8.628 8.693 177,263 +0.11(+1.30%)
Mar 03, 2010 8.493 8.622 8.469 8.581 207,019 +0.17(+1.96%)
Mar 02, 2010 8.463 8.469 8.298 8.416 278,403 -0.05(-0.56%)
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.