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 (%)
Aug 31, 2010 8.974 9.077 8.950 8.974 330 +0.07(+0.75%)
Aug 30, 2010 9.041 9.059 8.908 8.908 165,603 -0.16(-1.74%)
Aug 27, 2010 9.065 9.095 8.908 9.065 218,811 +0.24(+2.74%)
Aug 26, 2010 8.859 8.932 8.811 8.823 498,399 +0.05(+0.55%)
Aug 25, 2010 8.756 8.805 8.696 8.775 147,199 +0.04(+0.42%)
Aug 24, 2010 8.732 8.809 8.690 8.738 495 -0.06(-0.69%)
Aug 23, 2010 8.817 8.890 8.787 8.799 192,309 -0.16(-1.82%)
Aug 20, 2010 8.902 8.986 8.877 8.962 149,402 +0.01(+0.07%)
Aug 19, 2010 9.168 9.181 8.932 8.956 1,610,988 -0.25(-2.76%)
Aug 18, 2010 9.295 9.319 9.186 9.210 241,414 -0.00(-0.04%)
Aug 17, 2010 9.226 9.298 9.154 9.214 704,155 +0.05(+0.52%)
Aug 16, 2010 9.083 9.196 9.053 9.166 1,648,628 -0.02(-0.26%)
Aug 13, 2010 9.190 9.214 9.118 9.190 3,278,988 +0.05(+0.52%)
Aug 12, 2010 9.166 9.208 9.106 9.142 3,124,637 -0.11(-1.16%)
Aug 11, 2010 9.321 9.321 9.229 9.250 143,983 -0.27(-2.88%)
Aug 10, 2010 9.411 9.574 9.369 9.524 201,358 -0.10(-0.99%)
Aug 09, 2010 9.668 9.698 9.583 9.620 141,843 -0.04(-0.43%)
Aug 06, 2010 9.662 9.704 9.542 9.662 92,468 -0.05(-0.55%)
Aug 05, 2010 9.704 9.739 9.644 9.716 74,367 -0.01(-0.12%)
Aug 04, 2010 9.680 9.763 9.656 9.727 118,369 +0.15(+1.56%)
Aug 03, 2010 9.536 9.596 9.496 9.578 122,893 -0.10(-1.05%)
Aug 02, 2010 9.507 9.692 9.490 9.680 199,830 +0.32(+3.45%)
Jul 30, 2010 9.357 9.393 9.226 9.357 653,476 -0.11(-1.20%)
Jul 29, 2010 9.590 9.608 9.393 9.471 215,820 +0.16(+1.73%)
Jul 28, 2010 9.387 9.411 9.309 9.309 230,051 -0.26(-2.68%)
Jul 27, 2010 9.638 9.650 9.495 9.566 183,153 -0.04(-0.44%)
Jul 26, 2010 9.423 9.626 9.393 9.608 467,204 +0.60(+6.70%)
Jul 23, 2010 8.802 9.017 8.784 9.005 198,308 +0.20(+2.31%)
Jul 22, 2010 8.677 8.820 8.671 8.802 151,927 +0.35(+4.17%)
Jul 21, 2010 8.551 8.563 8.426 8.450 122,221 -0.13(-1.53%)
Jul 20, 2010 8.366 8.581 8.342 8.581 529,931 +0.10(+1.13%)
Jul 19, 2010 8.473 8.509 8.390 8.485 89,140 +0.02(+0.21%)
Jul 16, 2010 8.468 8.605 8.448 8.468 303,515 -0.27(-3.08%)
Jul 15, 2010 8.653 8.772 8.575 8.736 116,130 +0.11(+1.32%)
Jul 14, 2010 8.557 8.653 8.529 8.623 97,612 +0.04(+0.42%)
Jul 13, 2010 8.515 8.599 8.479 8.587 105,612 +0.28(+3.38%)
Jul 12, 2010 8.247 8.473 8.247 8.306 83,689 +0.05(+0.58%)
Jul 09, 2010 8.259 8.282 8.223 8.259 115,471 -0.04(-0.50%)
Jul 08, 2010 8.187 8.318 8.175 8.300 144,787 +0.19(+2.36%)
Jul 07, 2010 7.966 8.133 7.966 8.109 103,368 +0.10(+1.19%)
Jul 06, 2010 8.145 8.145 7.948 8.014 118,123 +0.13(+1.59%)
Jul 02, 2010 7.888 7.930 7.841 7.888 103,482 -0.02(-0.30%)
Jul 01, 2010 7.918 7.960 7.835 7.912 216,727 +0.06(+0.76%)
Jun 30, 2010 7.930 8.002 7.846 7.852 134,064 -0.17(-2.09%)
Jun 29, 2010 8.139 8.145 7.966 8.020 785,368 -0.27(-3.31%)
Jun 25, 2010 8.294 8.360 8.241 8.294 253,960 -0.04(-0.43%)
Jun 24, 2010 8.390 8.408 8.294 8.330 242,354 -0.07(-0.85%)
Jun 23, 2010 8.444 8.462 8.366 8.402 232,869 +0.04(+0.50%)
Jun 22, 2010 8.527 8.555 8.360 8.360 109,619 -0.12(-1.41%)
Jun 21, 2010 8.575 8.611 8.438 8.479 204,020 -0.03(-0.35%)
Jun 18, 2010 8.509 8.539 8.462 8.509 86,553 -0.02(-0.28%)
Jun 17, 2010 8.503 8.533 8.450 8.533 133,155 +0.09(+1.06%)
Jun 16, 2010 8.450 8.497 8.414 8.444 294,163 -0.01(-0.07%)
Jun 15, 2010 8.366 8.456 8.318 8.450 261,492 +0.19(+2.31%)
Jun 14, 2010 8.354 8.384 8.229 8.259 212,633 +0.05(+0.65%)
Jun 11, 2010 8.109 8.211 8.097 8.205 247,437 -0.05(-0.58%)
Jun 10, 2010 8.235 8.282 8.163 8.253 341,352 +0.28(+3.52%)
Jun 09, 2010 8.044 8.133 7.954 7.972 251,198 +0.10(+1.29%)
Jun 08, 2010 7.823 7.870 7.739 7.870 211,288 -0.02(-0.30%)
Jun 07, 2010 8.032 8.073 7.888 7.894 123,976 -0.21(-2.58%)
Jun 04, 2010 8.103 8.259 8.073 8.103 165,812 -0.31(-3.69%)
Jun 03, 2010 8.420 8.450 8.330 8.414 173,184 +0.01(+0.14%)
Jun 02, 2010 8.276 8.420 8.199 8.402 185,936 +0.24(+2.93%)
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.