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

Pearson Plc ADR (NY: PSO )

13.64 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2008 7.434 7.456 7.374 7.390 444,154 +0.16(+2.19%)
May 29, 2008 7.188 7.281 7.161 7.232 229,087 -0.01(-0.08%)
May 28, 2008 7.243 7.248 7.183 7.237 193,367 +0.01(+0.08%)
May 27, 2008 7.183 7.237 7.166 7.232 567,124 -0.02(-0.30%)
May 26, 2008 7.369 7.369 7.237 7.254 0 +0.00(+0.00%)
May 23, 2008 7.369 7.369 7.237 7.254 251,612 -0.06(-0.82%)
May 22, 2008 7.254 7.341 7.248 7.314 1,026,104 +0.13(+1.83%)
May 21, 2008 7.347 7.347 7.152 7.183 415,167 -0.19(-2.59%)
May 20, 2008 7.401 7.418 7.330 7.374 558,188 -0.08(-1.10%)
May 19, 2008 7.418 7.483 7.396 7.456 380,780 +0.01(+0.07%)
May 16, 2008 7.407 7.450 7.358 7.450 195,404 +0.03(+0.44%)
May 15, 2008 7.319 7.434 7.319 7.418 599,509 +0.19(+2.65%)
May 14, 2008 7.254 7.281 7.199 7.226 479,352 -0.10(-1.34%)
May 13, 2008 7.374 7.374 7.265 7.325 538,691 -0.13(-1.69%)
May 12, 2008 7.423 7.456 7.363 7.450 209,616 -0.01(-0.07%)
May 09, 2008 7.407 7.478 7.407 7.456 161,112 +0.00(+0.00%)
May 08, 2008 7.511 7.511 7.440 7.456 229,266 +0.08(+1.11%)
May 07, 2008 7.560 7.560 7.336 7.374 419,371 -0.15(-1.96%)
May 06, 2008 7.418 7.521 7.401 7.521 262,299 +0.26(+3.53%)
May 05, 2008 7.172 7.270 7.172 7.265 221,123 +0.02(+0.30%)
May 02, 2008 7.248 7.298 7.232 7.243 375,332 +0.01(+0.15%)
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.