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 (%)
Oct 31, 2008 5.339 5.634 5.300 5.634 512,942 +0.11(+2.02%)
Oct 30, 2008 5.500 5.539 5.294 5.523 365,073 +0.23(+4.31%)
Oct 29, 2008 5.189 5.439 5.166 5.294 288,961 -0.07(-1.35%)
Oct 28, 2008 5.116 5.378 4.899 5.367 451,358 +0.42(+8.56%)
Oct 27, 2008 4.955 5.116 4.921 4.944 517,503 -0.27(-5.23%)
Oct 24, 2008 4.860 5.339 4.849 5.216 0 -0.17(-3.10%)
Oct 23, 2008 5.294 5.467 5.122 5.383 417,985 +0.18(+3.42%)
Oct 22, 2008 5.400 5.411 5.133 5.205 505,223 -0.29(-5.27%)
Oct 21, 2008 5.578 5.684 5.467 5.495 625,020 -0.17(-2.95%)
Oct 20, 2008 5.361 5.662 5.333 5.662 277,187 +0.40(+7.51%)
Oct 17, 2008 5.127 5.450 5.105 5.267 0 -0.15(-2.71%)
Oct 16, 2008 5.205 5.439 5.010 5.413 637,919 +0.30(+5.80%)
Oct 15, 2008 5.595 5.606 5.105 5.116 768,680 -0.27(-4.96%)
Oct 14, 2008 5.656 5.656 5.267 5.383 867,610 -0.12(-2.22%)
Oct 13, 2008 5.138 5.523 5.100 5.506 1,325,722 +0.45(+8.92%)
Oct 10, 2008 4.882 5.161 4.721 5.055 0 +0.07(+1.45%)
Oct 09, 2008 5.322 5.339 4.938 4.983 719,787 -0.47(-8.58%)
Oct 08, 2008 5.528 5.667 5.356 5.450 710,674 +0.05(+0.93%)
Oct 07, 2008 5.801 5.801 5.389 5.400 598,560 -0.35(-6.01%)
Oct 06, 2008 5.851 5.890 5.400 5.745 677,825 -0.30(-4.88%)
Oct 03, 2008 6.102 6.280 6.018 6.040 0 -0.03(-0.46%)
Oct 02, 2008 6.096 6.202 6.055 6.068 1,256,472 +0.14(+2.35%)
Oct 01, 2008 5.912 6.001 5.841 5.929 485,878 -0.14(-2.29%)
Sep 30, 2008 6.013 6.074 5.912 6.068 431,921 +0.42(+7.39%)
Sep 29, 2008 5.985 5.985 5.573 5.651 960,429 -0.53(-8.64%)
Sep 26, 2008 6.102 6.191 6.090 6.185 0 -0.02(-0.27%)
Sep 25, 2008 6.174 6.252 6.102 6.202 409,392 +0.12(+1.92%)
Sep 24, 2008 6.213 6.219 6.057 6.085 515,264 -0.04(-0.64%)
Sep 23, 2008 6.291 6.347 6.102 6.124 519,053 -0.22(-3.42%)
Sep 22, 2008 6.502 6.514 6.324 6.341 354,529 -0.17(-2.57%)
Sep 19, 2008 6.575 6.580 6.386 6.508 0 +0.03(+0.52%)
Sep 18, 2008 6.402 6.486 5.985 6.475 1,542,184 +0.15(+2.38%)
Sep 17, 2008 6.391 6.452 6.241 6.324 662,871 -0.36(-5.41%)
Sep 16, 2008 6.614 6.703 6.519 6.686 476,661 -0.11(-1.64%)
Sep 15, 2008 6.759 6.909 6.697 6.798 375,626 -0.16(-2.32%)
Sep 12, 2008 6.803 6.981 6.786 6.959 0 +0.26(+3.82%)
Sep 11, 2008 6.486 6.703 6.475 6.703 544,423 +0.01(+0.17%)
Sep 10, 2008 6.720 6.753 6.653 6.692 341,938 -0.01(-0.08%)
Sep 09, 2008 6.725 6.820 6.686 6.697 240,490 +0.06(+0.84%)
Sep 08, 2008 6.580 6.686 6.541 6.642 425,088 +0.06(+0.93%)
Sep 05, 2008 6.541 6.586 6.491 6.580 0 -0.04(-0.59%)
Sep 04, 2008 6.809 6.809 6.608 6.619 243,439 -0.24(-3.57%)
Sep 03, 2008 6.881 6.920 6.798 6.864 178,481 -0.09(-1.28%)
Sep 02, 2008 7.037 7.087 6.898 6.953 196,009 +0.05(+0.73%)
Aug 29, 2008 6.914 6.942 6.875 6.903 0 -0.06(-0.88%)
Aug 28, 2008 6.942 6.987 6.914 6.965 218,990 +0.18(+2.63%)
Aug 27, 2008 6.814 6.848 6.736 6.786 367,425 +0.02(+0.33%)
Aug 26, 2008 6.742 6.825 6.725 6.764 385,610 +0.06(+0.83%)
Aug 25, 2008 6.731 6.798 6.669 6.708 277,654 -0.11(-1.63%)
Aug 22, 2008 6.809 6.898 6.792 6.820 0 +0.05(+0.74%)
Aug 21, 2008 6.753 6.825 6.736 6.770 318,242 +0.07(+1.08%)
Aug 20, 2008 6.697 6.736 6.647 6.697 340,274 -0.08(-1.20%)
Aug 19, 2008 6.773 6.795 6.729 6.779 388,846 -0.09(-1.27%)
Aug 18, 2008 6.964 6.975 6.828 6.866 157,753 -0.08(-1.18%)
Aug 15, 2008 6.937 6.964 6.882 6.948 0 +0.08(+1.11%)
Aug 14, 2008 6.828 6.904 6.795 6.871 791,497 +0.00(+0.00%)
Aug 13, 2008 6.800 6.871 6.735 6.871 482,887 -0.09(-1.26%)
Aug 12, 2008 6.959 7.013 6.899 6.959 277,249 -0.07(-1.01%)
Aug 11, 2008 7.003 7.063 6.987 7.030 253,233 -0.05(-0.77%)
Aug 08, 2008 6.942 7.106 6.937 7.084 316,366 +0.19(+2.77%)
Aug 07, 2008 6.942 6.975 6.855 6.893 347,813 -0.27(-3.74%)
Aug 06, 2008 7.068 7.172 7.024 7.161 1,556,917 -0.05(-0.76%)
Aug 05, 2008 7.079 7.216 7.052 7.216 283,508 +0.09(+1.30%)
Aug 04, 2008 7.177 7.183 7.079 7.123 239,667 +0.05(+0.69%)
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.