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 (%)
Oct 30, 2009 8.189 8.235 7.943 7.949 444,612 -0.23(-2.79%)
Oct 29, 2009 8.118 8.224 8.113 8.177 243,852 +0.18(+2.19%)
Oct 28, 2009 8.130 8.159 7.996 8.002 256,798 -0.11(-1.30%)
Oct 27, 2009 8.118 8.165 8.037 8.107 290,098 +0.06(+0.73%)
Oct 26, 2009 8.153 8.247 8.002 8.048 316,341 -0.06(-0.72%)
Oct 23, 2009 8.118 8.136 8.078 8.107 184,586 -0.04(-0.43%)
Oct 22, 2009 8.118 8.165 8.048 8.142 173,723 +0.11(+1.38%)
Oct 21, 2009 8.153 8.247 8.031 8.031 385,469 -0.20(-2.48%)
Oct 20, 2009 8.177 8.259 8.171 8.235 709,590 +0.33(+4.14%)
Oct 19, 2009 7.768 7.949 7.768 7.908 318,966 +0.10(+1.27%)
Oct 16, 2009 7.786 7.850 7.733 7.809 310,434 +0.05(+0.60%)
Oct 15, 2009 7.640 7.768 7.640 7.762 377,167 +0.25(+3.26%)
Oct 14, 2009 7.482 7.534 7.429 7.517 248,473 +0.10(+1.34%)
Oct 13, 2009 7.400 7.429 7.365 7.418 257,998 -0.04(-0.55%)
Oct 12, 2009 7.458 7.482 7.418 7.458 365,102 +0.08(+1.11%)
Oct 09, 2009 7.353 7.383 7.312 7.377 369,007 -0.05(-0.71%)
Oct 08, 2009 7.447 7.447 7.365 7.429 326,178 +0.15(+2.00%)
Oct 07, 2009 7.237 7.317 7.225 7.283 204,969 +0.04(+0.48%)
Oct 06, 2009 7.172 7.272 7.166 7.248 223,777 +0.05(+0.73%)
Oct 05, 2009 7.137 7.207 7.114 7.196 671,568 +0.13(+1.90%)
Oct 02, 2009 7.050 7.126 7.003 7.061 309,899 -0.12(-1.71%)
Oct 01, 2009 7.254 7.266 7.120 7.184 499,120 -0.08(-1.05%)
Sep 30, 2009 7.260 7.295 7.172 7.260 166,100 +0.00(+0.00%)
Sep 29, 2009 7.307 7.324 7.237 7.260 187,634 +0.06(+0.81%)
Sep 28, 2009 7.166 7.248 7.166 7.201 204,817 -0.01(-0.08%)
Sep 25, 2009 7.301 7.330 7.196 7.207 180,496 +0.04(+0.57%)
Sep 24, 2009 7.272 7.283 7.126 7.166 322,116 -0.23(-3.08%)
Sep 23, 2009 7.540 7.540 7.383 7.394 190,700 -0.05(-0.71%)
Sep 22, 2009 7.418 7.470 7.394 7.447 135,876 +0.20(+2.74%)
Sep 21, 2009 7.231 7.260 7.196 7.248 232,626 -0.05(-0.72%)
Sep 18, 2009 7.324 7.336 7.277 7.301 102,571 +0.02(+0.24%)
Sep 17, 2009 7.336 7.365 7.242 7.283 107,449 -0.01(-0.08%)
Sep 16, 2009 7.277 7.359 7.272 7.289 85,574 +0.05(+0.73%)
Sep 15, 2009 7.178 7.237 7.149 7.237 126,878 -0.05(-0.64%)
Sep 14, 2009 7.248 7.301 7.231 7.283 71,626 +0.05(+0.73%)
Sep 11, 2009 7.277 7.289 7.207 7.231 191,310 -0.09(-1.28%)
Sep 10, 2009 7.225 7.330 7.213 7.324 186,750 +0.18(+2.45%)
Sep 09, 2009 7.178 7.201 7.120 7.149 191,615 -0.13(-1.77%)
Sep 08, 2009 7.359 7.365 7.237 7.277 162,630 +0.16(+2.21%)
Sep 04, 2009 7.015 7.143 6.985 7.120 214,025 +0.06(+0.91%)
Sep 03, 2009 7.079 7.108 7.015 7.055 318,518 -0.08(-1.06%)
Sep 02, 2009 7.108 7.172 7.090 7.131 190,569 +0.00(+0.00%)
Sep 01, 2009 7.172 7.272 7.096 7.131 286,524 +0.01(+0.08%)
Aug 31, 2009 7.096 7.149 7.096 7.126 93,202 -0.07(-0.97%)
Aug 28, 2009 7.248 7.254 7.173 7.196 98,852 +0.00(+0.00%)
Aug 27, 2009 7.161 7.196 7.067 7.196 206,519 +0.09(+1.23%)
Aug 26, 2009 7.096 7.137 7.073 7.108 154,862 -0.05(-0.73%)
Aug 25, 2009 7.143 7.231 7.143 7.161 153,471 +0.05(+0.66%)
Aug 24, 2009 7.126 7.184 7.085 7.114 145,921 +0.02(+0.25%)
Aug 21, 2009 7.050 7.126 7.050 7.096 181,475 +0.07(+1.00%)
Aug 20, 2009 6.921 7.044 6.921 7.026 324,115 +0.16(+2.38%)
Aug 19, 2009 6.746 6.898 6.746 6.863 343,400 +0.03(+0.49%)
Aug 18, 2009 6.726 6.850 6.726 6.829 199,621 +0.12(+1.80%)
Aug 17, 2009 6.697 6.761 6.680 6.709 281,391 -0.18(-2.66%)
Aug 14, 2009 6.887 6.898 6.806 6.893 184,866 +0.00(+0.00%)
Aug 13, 2009 6.927 6.950 6.870 6.893 271,051 +0.10(+1.52%)
Aug 12, 2009 6.789 6.841 6.738 6.789 149,227 +0.03(+0.51%)
Aug 11, 2009 6.709 6.795 6.692 6.755 130,513 -0.05(-0.68%)
Aug 10, 2009 6.806 6.852 6.749 6.801 437,587 -0.10(-1.50%)
Aug 07, 2009 6.967 6.967 6.875 6.904 341,177 +0.11(+1.60%)
Aug 06, 2009 6.864 6.875 6.766 6.795 188,746 -0.14(-1.99%)
Aug 05, 2009 6.893 6.950 6.812 6.933 393,869 +0.17(+2.46%)
Aug 04, 2009 6.697 6.789 6.663 6.766 243,824 +0.02(+0.34%)
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.