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 (%)
Dec 31, 2008 5.183 5.350 5.183 5.311 411,725 +0.06(+1.06%)
Dec 30, 2008 5.155 5.267 5.150 5.255 355,832 +0.11(+2.05%)
Dec 29, 2008 5.183 5.189 5.100 5.150 298,885 -0.13(-2.43%)
Dec 26, 2008 5.267 5.294 5.233 5.278 0 +0.02(+0.42%)
Dec 24, 2008 5.261 5.294 5.228 5.255 131,264 +0.01(+0.11%)
Dec 23, 2008 5.328 5.343 5.205 5.250 287,607 -0.01(-0.11%)
Dec 22, 2008 5.339 5.361 5.172 5.255 282,473 -0.08(-1.56%)
Dec 19, 2008 5.445 5.478 5.313 5.339 400,583 -0.05(-0.93%)
Dec 18, 2008 5.450 5.578 5.306 5.389 282,732 -0.05(-0.92%)
Dec 17, 2008 5.378 5.511 5.356 5.439 351,278 -0.19(-3.36%)
Dec 16, 2008 5.350 5.628 5.294 5.628 2,229,662 +0.36(+6.76%)
Dec 15, 2008 5.228 5.328 5.194 5.272 285,088 -0.03(-0.63%)
Dec 12, 2008 5.233 5.317 5.150 5.306 0 +0.09(+1.71%)
Dec 11, 2008 5.244 5.337 5.177 5.216 390,479 -0.13(-2.40%)
Dec 10, 2008 5.333 5.445 5.250 5.344 489,884 +0.10(+1.91%)
Dec 09, 2008 5.289 5.434 5.211 5.244 326,206 -0.04(-0.84%)
Dec 08, 2008 5.228 5.333 5.166 5.289 528,038 +0.11(+2.15%)
Dec 05, 2008 5.088 5.183 4.855 5.177 0 +0.17(+3.33%)
Dec 04, 2008 5.138 5.183 4.933 5.010 333,194 -0.21(-4.05%)
Dec 03, 2008 5.155 5.267 4.977 5.222 687,592 +0.12(+2.40%)
Dec 02, 2008 5.010 5.138 4.955 5.100 244,170 +0.28(+5.77%)
Dec 01, 2008 5.055 5.061 4.821 4.821 321,856 -0.52(-9.79%)
Nov 28, 2008 5.233 5.350 5.200 5.344 151,220 +0.20(+3.90%)
Nov 26, 2008 4.999 5.161 4.971 5.144 506,371 +0.03(+0.54%)
Nov 25, 2008 5.144 5.144 4.938 5.116 396,937 -0.02(-0.43%)
Nov 24, 2008 4.955 5.205 4.905 5.138 423,505 +0.32(+6.58%)
Nov 21, 2008 4.754 4.827 4.548 4.821 484,520 +0.19(+4.09%)
Nov 20, 2008 4.882 4.944 4.621 4.632 953,629 -0.22(-4.48%)
Nov 19, 2008 5.088 5.138 4.849 4.849 641,866 -0.16(-3.22%)
Nov 18, 2008 4.960 5.094 4.899 5.010 437,063 +0.10(+2.04%)
Nov 17, 2008 4.994 5.049 4.860 4.910 1,258,642 +0.02(+0.46%)
Nov 14, 2008 4.916 5.088 4.871 4.888 0 -0.21(-4.04%)
Nov 13, 2008 4.871 5.100 4.610 5.094 691,988 +0.30(+6.27%)
Nov 12, 2008 4.927 4.988 4.777 4.793 405,250 -0.26(-5.18%)
Nov 11, 2008 5.094 5.133 4.971 5.055 227,982 -0.08(-1.52%)
Nov 10, 2008 5.233 5.261 5.066 5.133 236,430 -0.17(-3.25%)
Nov 07, 2008 5.228 5.322 5.189 5.306 0 +0.19(+3.70%)
Nov 06, 2008 5.378 5.411 5.100 5.116 261,443 -0.23(-4.37%)
Nov 05, 2008 5.500 5.601 5.328 5.350 399,892 -0.25(-4.47%)
Nov 04, 2008 5.473 5.645 5.461 5.601 507,433 +0.19(+3.60%)
Nov 03, 2008 5.417 5.422 5.339 5.406 430,157 -0.23(-4.05%)
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%)
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.