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

Pearson Plc ADR (NY: PSO )

13.60 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 9.170 9.228 9.129 9.164 124,956 +0.03(+0.32%)
Mar 30, 2010 9.135 9.174 9.094 9.135 145,539 +0.09(+0.97%)
Mar 29, 2010 9.135 9.152 9.012 9.047 154,572 +0.04(+0.39%)
Mar 26, 2010 8.989 9.065 8.971 9.012 95,156 +0.06(+0.65%)
Mar 25, 2010 8.983 9.070 8.930 8.954 231,458 +0.18(+2.06%)
Mar 24, 2010 8.778 8.808 8.732 8.773 104,762 -0.10(-1.12%)
Mar 23, 2010 8.860 8.919 8.849 8.872 167,126 +0.02(+0.26%)
Mar 22, 2010 8.691 8.849 8.691 8.849 116,359 +0.12(+1.34%)
Mar 19, 2010 8.907 8.913 8.703 8.732 791,021 -0.26(-2.92%)
Mar 18, 2010 8.948 9.018 8.913 8.994 118,112 +0.01(+0.06%)
Mar 17, 2010 8.989 9.012 8.927 8.989 433,980 +0.04(+0.46%)
Mar 16, 2010 8.889 8.965 8.878 8.948 86,953 +0.10(+1.12%)
Mar 15, 2010 8.819 8.872 8.802 8.849 95,515 -0.05(-0.59%)
Mar 12, 2010 8.884 8.930 8.849 8.901 100,131 +0.05(+0.59%)
Mar 11, 2010 8.767 8.866 8.726 8.849 142,423 +0.06(+0.66%)
Mar 10, 2010 8.732 8.802 8.726 8.790 148,035 +0.00(+0.00%)
Mar 09, 2010 8.796 8.843 8.761 8.790 100,261 -0.04(-0.46%)
Mar 08, 2010 8.901 8.919 8.761 8.831 310,352 +0.04(+0.40%)
Mar 05, 2010 8.691 8.813 8.662 8.796 290,531 +0.18(+2.10%)
Mar 04, 2010 8.621 8.679 8.551 8.615 178,869 +0.11(+1.30%)
Mar 03, 2010 8.416 8.545 8.393 8.504 208,895 +0.16(+1.96%)
Mar 02, 2010 8.387 8.393 8.224 8.340 280,926 -0.05(-0.56%)
Mar 01, 2010 8.323 8.416 8.253 8.387 242,596 +0.18(+2.21%)
Feb 26, 2010 8.089 8.212 8.048 8.206 119,035 +0.05(+0.57%)
Feb 25, 2010 8.054 8.159 8.012 8.159 788,277 +0.04(+0.43%)
Feb 24, 2010 8.072 8.148 8.072 8.124 221,677 +0.03(+0.36%)
Feb 23, 2010 8.118 8.148 8.048 8.095 106,559 +0.02(+0.22%)
Feb 22, 2010 8.130 8.136 8.048 8.078 142,618 -0.01(-0.14%)
Feb 19, 2010 8.019 8.089 7.990 8.089 166,232 +0.02(+0.22%)
Feb 18, 2010 8.066 8.106 8.002 8.072 436,329 -0.07(-0.86%)
Feb 17, 2010 8.165 8.177 8.130 8.142 147,888 +0.07(+0.87%)
Feb 16, 2010 7.996 8.095 7.944 8.072 146,864 +0.04(+0.51%)
Feb 12, 2010 7.972 8.031 8.031 8.031 204,430 +0.01(+0.15%)
Feb 11, 2010 7.897 8.025 7.850 8.019 148,285 +0.12(+1.48%)
Feb 10, 2010 7.914 7.952 7.867 7.902 176,873 -0.09(-1.10%)
Feb 09, 2010 7.891 8.054 7.832 7.990 189,711 +0.16(+2.01%)
Feb 08, 2010 7.856 7.937 7.826 7.832 422,162 -0.05(-0.67%)
Feb 05, 2010 7.908 7.920 7.750 7.885 172,035 -0.16(-1.96%)
Feb 04, 2010 8.113 8.130 7.990 8.043 372,034 -0.22(-2.62%)
Feb 03, 2010 8.282 8.305 8.212 8.259 166,723 -0.11(-1.33%)
Feb 02, 2010 8.329 8.405 8.282 8.370 288,836 +0.08(+0.99%)
Feb 01, 2010 8.329 8.340 8.235 8.288 174,706 +0.00(+0.00%)
Jan 29, 2010 8.352 8.387 8.235 8.288 159,635 +0.02(+0.21%)
Jan 28, 2010 8.358 8.370 8.206 8.270 220,911 -0.04(-0.42%)
Jan 27, 2010 8.270 8.317 8.247 8.305 241,904 +0.01(+0.14%)
Jan 26, 2010 8.270 8.370 8.270 8.294 187,995 -0.08(-0.94%)
Jan 25, 2010 8.416 8.428 8.329 8.373 217,977 +0.16(+1.96%)
Jan 22, 2010 8.422 8.456 8.212 8.212 224,401 -0.25(-2.90%)
Jan 21, 2010 8.580 8.609 8.399 8.457 207,319 -0.05(-0.62%)
Jan 20, 2010 8.521 8.545 8.428 8.510 241,555 -0.08(-0.88%)
Jan 19, 2010 8.556 8.638 8.539 8.586 147,515 +0.05(+0.62%)
Jan 15, 2010 8.638 8.533 8.533 8.533 414,340 +0.01(+0.07%)
Jan 14, 2010 8.510 8.545 8.486 8.527 92,414 +0.05(+0.55%)
Jan 13, 2010 8.446 8.498 8.399 8.481 243,815 +0.13(+1.61%)
Jan 12, 2010 8.311 8.381 8.311 8.346 225,163 +0.04(+0.42%)
Jan 11, 2010 8.264 8.352 8.224 8.311 566,791 +0.15(+1.79%)
Jan 08, 2010 8.148 8.171 8.103 8.165 163,149 -0.03(-0.36%)
Jan 07, 2010 8.153 8.194 8.107 8.194 131,190 -0.04(-0.43%)
Jan 06, 2010 8.229 8.247 8.171 8.229 165,787 -0.11(-1.26%)
Jan 05, 2010 8.352 8.381 8.294 8.335 131,087 -0.07(-0.83%)
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.