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 (%)
Feb 27, 2009 5.111 5.289 5.088 5.189 0 +0.11(+2.19%)
Feb 26, 2009 5.172 5.244 5.077 5.077 348,810 +0.00(+0.00%)
Feb 25, 2009 5.044 5.150 5.010 5.077 393,955 -0.06(-1.19%)
Feb 24, 2009 5.049 5.177 5.010 5.138 376,988 +0.19(+3.94%)
Feb 23, 2009 5.172 5.177 4.933 4.944 369,884 -0.14(-2.84%)
Feb 20, 2009 5.016 5.133 5.005 5.088 0 +0.05(+0.99%)
Feb 19, 2009 5.194 5.228 5.022 5.038 212,007 -0.06(-1.09%)
Feb 18, 2009 5.105 5.127 5.022 5.094 342,669 +0.05(+0.99%)
Feb 17, 2009 5.111 5.122 5.010 5.044 1,646,901 -0.13(-2.48%)
Feb 13, 2009 5.228 5.255 5.155 5.172 0 -0.09(-1.80%)
Feb 12, 2009 5.155 5.267 5.100 5.267 328,787 +0.05(+0.96%)
Feb 11, 2009 5.233 5.255 5.138 5.216 624,235 +0.07(+1.41%)
Feb 10, 2009 5.417 5.439 5.100 5.144 818,165 -0.31(-5.62%)
Feb 09, 2009 5.467 5.495 5.389 5.450 302,332 -0.07(-1.31%)
Feb 06, 2009 5.467 5.562 5.428 5.523 401,939 +0.05(+0.92%)
Feb 05, 2009 5.422 5.534 5.344 5.473 428,930 +0.11(+2.08%)
Feb 04, 2009 5.445 5.500 5.339 5.361 529,683 +0.03(+0.63%)
Feb 03, 2009 5.300 5.367 5.205 5.328 647,685 +0.09(+1.81%)
Feb 02, 2009 5.194 5.283 5.144 5.233 727,956 -0.06(-1.16%)
Jan 30, 2009 5.333 5.383 5.244 5.294 0 +0.03(+0.53%)
Jan 29, 2009 5.278 5.328 5.239 5.267 324,466 -0.13(-2.37%)
Jan 28, 2009 5.383 5.456 5.356 5.395 441,629 +0.18(+3.53%)
Jan 27, 2009 5.194 5.255 5.127 5.211 434,836 +0.04(+0.75%)
Jan 26, 2009 5.111 5.239 5.083 5.172 737,602 +0.18(+3.57%)
Jan 23, 2009 4.782 5.044 4.749 4.994 744,523 +0.00(+0.00%)
Jan 22, 2009 4.910 5.033 4.894 4.994 520,299 -0.06(-1.10%)
Jan 21, 2009 4.933 5.072 4.838 5.049 553,548 +0.19(+3.89%)
Jan 20, 2009 4.955 5.022 4.849 4.860 849,608 -0.08(-1.58%)
Jan 16, 2009 5.005 5.005 4.810 4.938 0 +0.04(+0.91%)
Jan 15, 2009 4.749 4.916 4.676 4.894 609,133 +0.15(+3.17%)
Jan 14, 2009 4.743 4.766 4.676 4.743 373,719 -0.09(-1.84%)
Jan 13, 2009 4.866 4.938 4.810 4.832 1,225,165 -0.11(-2.14%)
Jan 12, 2009 4.988 4.994 4.882 4.938 351,239 -0.15(-2.95%)
Jan 09, 2009 5.166 5.172 5.077 5.088 557,645 -0.14(-2.72%)
Jan 08, 2009 5.333 5.333 5.155 5.231 916,443 -0.15(-2.83%)
Jan 07, 2009 5.339 5.434 5.333 5.383 1,151,614 -0.05(-0.92%)
Jan 06, 2009 5.328 5.456 5.283 5.434 549,249 +0.07(+1.24%)
Jan 05, 2009 5.317 5.395 5.278 5.367 439,723 -0.05(-0.92%)
Jan 02, 2009 5.250 5.422 5.244 5.417 0 +0.11(+1.99%)
Jan 01, 2009 5.183 5.350 5.183 5.311 0 +0.00(+0.00%)
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%)
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.