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

Pearson Plc ADR (NY: PSO )

13.70 +0.04 (+0.33%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 (%)
Jul 31, 2008 7.008 7.134 7.003 7.003 552,313 +0.00(+0.00%)
Jul 30, 2008 6.986 7.029 6.932 7.003 568,549 +0.18(+2.64%)
Jul 29, 2008 6.822 6.871 6.773 6.822 306,925 +0.21(+3.22%)
Jul 28, 2008 6.626 6.686 6.576 6.609 329,074 +0.06(+0.92%)
Jul 25, 2008 6.516 6.566 6.445 6.549 368,393 +0.07(+1.01%)
Jul 24, 2008 6.495 6.511 6.434 6.484 218,547 -0.04(-0.59%)
Jul 23, 2008 6.511 6.566 6.479 6.522 407,529 +0.04(+0.67%)
Jul 22, 2008 6.336 6.500 6.314 6.478 336,349 -0.07(-1.08%)
Jul 21, 2008 6.582 6.593 6.522 6.549 244,919 -0.10(-1.56%)
Jul 18, 2008 6.708 6.708 6.555 6.653 716,313 -0.09(-1.30%)
Jul 17, 2008 6.751 6.784 6.615 6.740 484,387 +0.11(+1.73%)
Jul 16, 2008 6.391 6.626 6.391 6.626 324,740 +0.36(+5.66%)
Jul 15, 2008 6.254 6.331 6.183 6.271 338,339 -0.02(-0.35%)
Jul 14, 2008 6.380 6.391 6.282 6.292 874,887 -0.16(-2.46%)
Jul 11, 2008 6.495 6.549 6.391 6.451 259,790 -0.21(-3.12%)
Jul 10, 2008 6.609 6.665 6.582 6.658 411,854 +0.05(+0.83%)
Jul 09, 2008 6.642 6.724 6.593 6.604 534,105 +0.08(+1.17%)
Jul 08, 2008 6.429 6.538 6.391 6.527 544,210 +0.07(+1.01%)
Jul 07, 2008 6.511 6.538 6.418 6.462 375,182 -0.01(-0.08%)
Jul 04, 2008 6.522 6.522 6.434 6.467 311,793 +0.00(+0.00%)
Jul 03, 2008 6.522 6.522 6.434 6.467 311,793 +0.14(+2.25%)
Jul 02, 2008 6.445 6.489 6.309 6.325 446,274 -0.17(-2.69%)
Jul 01, 2008 6.456 6.549 6.407 6.500 420,969 -0.19(-2.86%)
Jun 30, 2008 6.691 6.757 6.691 6.691 251,610 +0.03(+0.41%)
Jun 27, 2008 6.653 6.719 6.626 6.664 307,707 +0.04(+0.66%)
Jun 26, 2008 6.719 6.719 6.609 6.620 444,540 -0.17(-2.49%)
Jun 25, 2008 6.724 6.828 6.669 6.790 327,979 +0.08(+1.22%)
Jun 24, 2008 6.642 6.740 6.620 6.708 1,241,499 +0.02(+0.24%)
Jun 23, 2008 6.697 6.735 6.680 6.691 638,927 -0.08(-1.13%)
Jun 20, 2008 6.790 6.800 6.702 6.768 279,233 -0.10(-1.43%)
Jun 19, 2008 6.882 6.899 6.828 6.866 528,457 -0.07(-1.02%)
Jun 18, 2008 6.926 6.953 6.893 6.937 674,123 -0.11(-1.55%)
Jun 17, 2008 7.084 7.106 7.013 7.046 1,309,739 -0.04(-0.54%)
Jun 16, 2008 6.986 7.095 6.986 7.084 876,192 +0.05(+0.70%)
Jun 13, 2008 6.986 7.046 6.964 7.035 1,696,110 +0.12(+1.74%)
Jun 12, 2008 6.937 6.970 6.899 6.915 865,702 +0.00(+0.00%)
Jun 11, 2008 6.915 6.964 6.899 6.915 534,756 -0.24(-3.36%)
Jun 10, 2008 7.123 7.155 6.997 7.155 1,640,208 +0.12(+1.71%)
Jun 09, 2008 7.068 7.124 6.975 7.035 1,758,777 -0.10(-1.38%)
Jun 06, 2008 7.270 7.270 7.112 7.134 1,000,600 -0.21(-2.83%)
Jun 05, 2008 7.237 7.347 7.237 7.341 306,416 +0.14(+1.97%)
Jun 04, 2008 7.166 7.232 7.155 7.199 301,446 +0.03(+0.38%)
Jun 03, 2008 7.068 7.254 7.068 7.172 201,717 +0.01(+0.08%)
Jun 02, 2008 7.216 7.221 7.112 7.166 292,222 -0.22(-3.03%)
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.