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

Pearson Plc ADR (NY: PSO )

12.42 -0.09 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2011 10.07 10.21 10.01 10.16 358,172 +0.02(+0.18%)
Jan 28, 2011 10.20 10.22 10.05 10.14 503,076 -0.18(-1.77%)
Jan 27, 2011 10.35 10.42 10.25 10.33 247,438 -0.06(-0.59%)
Jan 26, 2011 10.36 10.44 10.33 10.39 197,603 +0.16(+1.55%)
Jan 25, 2011 10.12 10.23 10.10 10.23 411,591 -0.07(-0.65%)
Jan 24, 2011 10.32 10.37 10.27 10.30 365,292 +0.03(+0.30%)
Jan 21, 2011 10.19 10.27 10.16 10.27 332,355 +0.04(+0.42%)
Jan 20, 2011 10.16 10.25 10.08 10.22 584,666 -0.09(-0.89%)
Jan 19, 2011 10.43 10.46 10.21 10.32 771,752 +0.47(+4.77%)
Jan 18, 2011 9.827 9.864 9.797 9.846 213,685 +0.08(+0.81%)
Jan 14, 2011 9.693 9.779 9.663 9.766 374,742 -0.04(-0.44%)
Jan 13, 2011 9.736 9.833 9.724 9.809 299,201 +0.27(+2.81%)
Jan 12, 2011 9.425 9.553 9.394 9.541 271,482 +0.08(+0.84%)
Jan 11, 2011 9.437 9.480 9.376 9.461 136,670 +0.03(+0.32%)
Jan 10, 2011 9.376 9.437 9.297 9.431 247,638 -0.09(-0.96%)
Jan 07, 2011 9.553 9.565 9.464 9.522 203,118 -0.05(-0.57%)
Jan 06, 2011 9.657 9.681 9.547 9.577 262,804 -0.05(-0.57%)
Jan 05, 2011 9.577 9.632 9.541 9.632 216,600 -0.05(-0.57%)
Jan 04, 2011 9.815 9.815 9.663 9.687 341,854 -0.05(-0.50%)
Jan 03, 2011 9.657 9.760 9.657 9.736 324,412 +0.04(+0.44%)
Dec 31, 2010 9.553 9.724 9.553 9.693 88,424 +0.10(+1.08%)
Dec 30, 2010 9.608 9.620 9.553 9.589 337,664 -0.13(-1.32%)
Dec 29, 2010 9.699 9.748 9.675 9.718 236,926 +0.00(+0.00%)
Dec 28, 2010 9.748 9.779 9.687 9.718 174,537 -0.01(-0.09%)
Dec 27, 2010 9.693 9.760 9.638 9.727 94,899 +0.01(+0.09%)
Dec 23, 2010 9.724 9.748 9.675 9.718 241,255 +0.04(+0.38%)
Dec 22, 2010 9.663 9.699 9.638 9.681 207,915 +0.02(+0.19%)
Dec 21, 2010 9.693 9.699 9.638 9.663 125,736 -0.01(-0.06%)
Dec 20, 2010 9.681 9.699 9.577 9.669 144,285 +0.00(+0.00%)
Dec 17, 2010 9.657 9.681 9.596 9.669 166,796 -0.10(-1.00%)
Dec 16, 2010 9.711 9.791 9.705 9.766 163,375 +0.23(+2.37%)
Dec 15, 2010 9.626 9.632 9.510 9.541 193,082 -0.09(-0.95%)
Dec 14, 2010 9.657 9.663 9.609 9.632 214,641 -0.16(-1.68%)
Dec 13, 2010 9.754 9.846 9.754 9.797 165,334 +0.01(+0.12%)
Dec 10, 2010 9.724 9.785 9.669 9.785 376,624 +0.04(+0.44%)
Dec 09, 2010 9.815 9.821 9.711 9.742 148,332 +0.01(+0.13%)
Dec 08, 2010 9.663 9.753 9.663 9.730 184,332 +0.12(+1.27%)
Dec 07, 2010 9.669 9.687 9.596 9.608 215,752 +0.19(+2.01%)
Dec 06, 2010 9.406 9.449 9.372 9.419 106,825 -0.18(-1.91%)
Dec 03, 2010 9.516 9.614 9.504 9.602 212,754 +0.26(+2.81%)
Dec 02, 2010 9.211 9.370 9.211 9.339 162,227 +0.15(+1.66%)
Dec 01, 2010 9.046 9.205 9.040 9.187 194,397 +0.34(+3.86%)
Nov 30, 2010 8.784 8.894 8.766 8.845 202,520 -0.11(-1.23%)
Nov 29, 2010 8.937 8.974 8.851 8.955 262,732 -0.16(-1.81%)
Nov 26, 2010 9.065 9.120 9.053 9.120 90,424 -0.06(-0.66%)
Nov 24, 2010 9.126 9.181 9.181 9.181 177,366 +0.13(+1.42%)
Nov 23, 2010 9.120 9.138 8.931 9.053 191,420 -0.13(-1.40%)
Nov 22, 2010 9.132 9.205 9.077 9.181 250,760 +0.05(+0.53%)
Nov 19, 2010 9.107 9.132 9.053 9.132 261,766 -0.04(-0.40%)
Nov 18, 2010 9.199 9.210 9.138 9.168 259,158 +0.04(+0.47%)
Nov 17, 2010 9.046 9.138 9.036 9.126 2,437,350 +0.10(+1.08%)
Nov 16, 2010 9.077 9.115 8.985 9.028 357,562 -0.29(-3.08%)
Nov 15, 2010 9.339 9.358 9.284 9.315 219,390 -0.02(-0.26%)
Nov 12, 2010 9.327 9.376 9.288 9.339 189,594 -0.10(-1.10%)
Nov 11, 2010 9.400 9.480 9.388 9.443 150,847 -0.08(-0.83%)
Nov 10, 2010 9.486 9.522 9.351 9.522 224,777 +0.04(+0.39%)
Nov 09, 2010 9.596 9.632 9.443 9.486 151,234 -0.14(-1.46%)
Nov 08, 2010 9.583 9.626 9.559 9.626 233,960 -0.02(-0.19%)
Nov 05, 2010 9.620 9.650 9.585 9.644 179,258 -0.04(-0.44%)
Nov 04, 2010 9.638 9.699 9.638 9.687 176,665 +0.09(+0.89%)
Nov 03, 2010 9.541 9.608 9.492 9.602 127,584 +0.08(+0.83%)
Nov 02, 2010 9.504 9.522 9.475 9.522 126,251 +0.13(+1.43%)
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.