Skip to main content

Pearson Plc ADR (NY: PSO )

13.49 -0.11 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.85 11.86 11.79 11.83 159,312 -0.02(-0.16%)
Dec 29, 2011 11.78 11.89 11.71 11.85 262,931 +0.13(+1.12%)
Dec 28, 2011 11.79 11.81 11.70 11.72 141,028 -0.16(-1.37%)
Dec 27, 2011 11.87 11.92 11.87 11.88 117,415 +0.01(+0.05%)
Dec 23, 2011 11.81 11.89 11.81 11.88 175,804 +0.23(+1.94%)
Dec 21, 2011 11.64 11.68 11.55 11.65 306,588 +0.11(+0.98%)
Dec 20, 2011 11.49 11.56 11.46 11.54 320,685 +0.46(+4.19%)
Dec 19, 2011 11.15 11.22 11.06 11.07 237,463 -0.04(-0.34%)
Dec 16, 2011 11.11 11.18 11.07 11.11 1,519,513 +0.08(+0.74%)
Dec 15, 2011 11.10 11.14 11.00 11.03 124,228 +0.08(+0.69%)
Dec 14, 2011 10.99 11.02 10.88 10.95 186,010 -0.14(-1.24%)
Dec 13, 2011 11.18 11.27 11.03 11.09 240,179 +0.06(+0.57%)
Dec 12, 2011 11.18 11.18 10.98 11.03 185,015 -0.22(-1.95%)
Dec 09, 2011 11.20 11.30 11.18 11.25 207,786 +0.19(+1.76%)
Dec 08, 2011 11.24 11.29 11.03 11.05 208,550 -0.23(-2.00%)
Dec 07, 2011 11.20 11.34 11.14 11.28 167,659 +0.12(+1.07%)
Dec 06, 2011 11.17 11.23 11.11 11.16 155,124 +0.01(+0.06%)
Dec 05, 2011 11.26 11.30 11.09 11.15 158,841 +0.07(+0.62%)
Dec 02, 2011 11.30 11.30 11.07 11.09 310,219 -0.02(-0.17%)
Dec 01, 2011 11.27 11.33 11.10 11.10 341,340 -0.29(-2.53%)
Nov 30, 2011 11.33 11.44 11.30 11.39 347,019 +0.39(+3.53%)
Nov 29, 2011 10.94 11.07 10.89 11.00 357,952 +0.26(+2.39%)
Nov 28, 2011 10.72 10.78 10.66 10.75 199,214 +0.31(+3.00%)
Nov 25, 2011 10.53 10.63 10.43 10.43 76,999 -0.03(-0.24%)
Nov 23, 2011 10.60 10.60 10.44 10.46 237,643 -0.29(-2.68%)
Nov 22, 2011 10.75 10.83 10.67 10.75 251,434 -0.03(-0.23%)
Nov 21, 2011 10.83 10.86 10.73 10.77 328,979 -0.16(-1.43%)
Nov 18, 2011 11.00 11.01 10.90 10.93 234,580 +0.13(+1.22%)
Nov 17, 2011 11.00 11.00 10.75 10.80 234,723 -0.19(-1.71%)
Nov 16, 2011 11.10 11.19 10.88 10.99 247,208 -0.24(-2.12%)
Nov 15, 2011 11.17 11.29 11.10 11.22 201,958 +0.18(+1.65%)
Nov 14, 2011 11.12 11.15 11.02 11.04 297,069 -0.44(-3.82%)
Nov 11, 2011 11.31 11.51 11.31 11.48 168,399 +0.19(+1.72%)
Nov 10, 2011 11.32 11.32 11.12 11.29 231,789 +0.09(+0.78%)
Nov 09, 2011 11.26 11.34 11.19 11.20 510,514 -0.54(-4.59%)
Nov 08, 2011 11.66 11.74 11.54 11.74 171,557 +0.03(+0.27%)
Nov 07, 2011 11.62 11.73 11.59 11.71 133,182 +0.04(+0.32%)
Nov 04, 2011 11.56 11.69 11.49 11.67 122,466 +0.04(+0.38%)
Nov 03, 2011 11.68 11.68 11.45 11.62 248,948 +0.16(+1.42%)
Nov 02, 2011 11.39 11.53 11.35 11.46 243,949 +0.33(+2.93%)
Nov 01, 2011 11.03 11.26 11.00 11.14 461,554 -0.40(-3.48%)
Oct 31, 2011 11.77 11.81 11.54 11.54 250,506 -0.31(-2.59%)
Oct 28, 2011 11.94 11.98 11.81 11.84 298,243 -0.22(-1.82%)
Oct 27, 2011 11.91 12.13 11.81 12.06 323,584 +0.37(+3.16%)
Oct 26, 2011 11.79 11.83 11.49 11.69 245,045 -0.11(-0.96%)
Oct 25, 2011 11.89 11.91 11.76 11.81 579,752 -0.08(-0.69%)
Oct 24, 2011 11.68 11.91 11.66 11.89 215,551 +0.23(+1.99%)
Oct 21, 2011 11.48 11.66 11.45 11.66 406,665 +0.28(+2.42%)
Oct 20, 2011 11.37 11.42 11.20 11.38 277,705 -0.13(-1.14%)
Oct 19, 2011 11.59 11.64 11.49 11.51 230,425 -0.13(-1.13%)
Oct 18, 2011 11.47 11.75 11.38 11.64 162,205 +0.23(+1.98%)
Oct 17, 2011 11.59 11.59 11.38 11.42 127,155 -0.30(-2.57%)
Oct 14, 2011 11.69 11.73 11.64 11.72 182,574 +0.09(+0.81%)
Oct 13, 2011 11.55 11.69 11.49 11.62 263,298 +0.00(+0.00%)
Oct 12, 2011 11.52 11.72 11.52 11.62 182,105 +0.20(+1.76%)
Oct 11, 2011 11.42 11.46 11.34 11.42 203,225 -0.05(-0.44%)
Oct 10, 2011 11.36 11.50 11.36 11.47 178,240 +0.22(+1.95%)
Oct 07, 2011 11.36 11.40 11.24 11.25 208,673 -0.05(-0.44%)
Oct 06, 2011 11.04 11.32 11.01 11.31 320,235 +0.03(+0.22%)
Oct 05, 2011 11.15 11.29 11.10 11.28 134,028 +0.13(+1.12%)
Oct 04, 2011 10.85 11.15 10.76 11.15 402,775 +0.34(+3.19%)
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.