Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pearson Plc ADR
(NY:
PSO
)
12.07
+0.16 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
9.677
9.919
9.665
9.919
482,562
+0.30(+3.13%)
Oct 30, 2007
9.612
9.659
9.583
9.618
153,048
-0.01(-0.12%)
Oct 29, 2007
9.612
9.648
9.571
9.630
148,976
+0.04(+0.43%)
Oct 26, 2007
9.577
9.630
9.536
9.589
257,909
+0.08(+0.87%)
Oct 25, 2007
9.542
9.542
9.424
9.506
174,597
+0.03(+0.31%)
Oct 24, 2007
9.512
9.542
9.329
9.477
255,025
-0.01(-0.06%)
Oct 23, 2007
9.518
9.542
9.383
9.483
149,316
+0.09(+1.00%)
Oct 22, 2007
9.259
9.388
9.241
9.388
292,863
+0.19(+2.05%)
Oct 19, 2007
9.324
9.324
9.176
9.200
260,115
-0.12(-1.33%)
Oct 18, 2007
9.306
9.353
9.241
9.324
181,554
-0.04(-0.44%)
Oct 17, 2007
9.329
9.365
9.259
9.365
129,633
+0.20(+2.19%)
Oct 16, 2007
9.229
9.229
9.135
9.164
311,018
-0.20(-2.14%)
Oct 15, 2007
9.518
9.518
9.329
9.365
242,468
-0.21(-2.16%)
Oct 12, 2007
9.494
9.589
9.483
9.571
318,145
+0.11(+1.12%)
Oct 11, 2007
9.542
9.565
9.441
9.465
180,027
-0.06(-0.68%)
Oct 10, 2007
9.518
9.548
9.489
9.530
247,898
+0.15(+1.63%)
Oct 09, 2007
9.200
9.377
9.200
9.377
178,670
+0.20(+2.18%)
Oct 08, 2007
9.141
9.176
9.094
9.176
567,231
+0.01(+0.13%)
Oct 05, 2007
9.106
9.194
9.076
9.164
429,114
+0.06(+0.65%)
Oct 04, 2007
9.047
9.111
8.935
9.106
648,167
+0.11(+1.18%)
Oct 03, 2007
9.011
9.035
8.970
8.999
1,219,980
-0.03(-0.33%)
Oct 02, 2007
9.017
9.047
8.929
9.029
1,140,555
-0.01(-0.07%)
Oct 01, 2007
9.005
9.047
8.964
9.035
827,346
-0.08(-0.84%)
Sep 28, 2007
9.035
9.135
8.970
9.111
446,251
+0.11(+1.18%)
Sep 27, 2007
8.911
9.011
8.911
9.005
609,311
+0.25(+2.90%)
Sep 26, 2007
8.805
8.840
8.699
8.752
315,260
+0.02(+0.20%)
Sep 25, 2007
8.722
8.799
8.699
8.734
466,612
-0.12(-1.40%)
Sep 24, 2007
8.935
8.952
8.852
8.858
95,188
-0.19(-2.15%)
Sep 21, 2007
9.023
9.070
9.011
9.052
190,038
+0.09(+0.99%)
Sep 20, 2007
8.941
9.011
8.917
8.964
213,284
-0.01(-0.13%)
Sep 19, 2007
8.970
9.041
8.964
8.976
167,471
+0.19(+2.21%)
Sep 18, 2007
8.569
8.781
8.510
8.781
577,072
+0.19(+2.26%)
Sep 17, 2007
8.605
8.658
8.510
8.587
449,814
-0.14(-1.55%)
Sep 14, 2007
8.717
8.799
8.687
8.722
318,823
-0.19(-2.12%)
Sep 13, 2007
8.911
8.941
8.870
8.911
1,183,669
+0.09(+1.07%)
Sep 12, 2007
8.834
8.882
8.805
8.817
3,085,413
-0.02(-0.27%)
Sep 11, 2007
8.840
8.852
8.781
8.840
605,239
+0.09(+1.01%)
Sep 10, 2007
8.799
8.852
8.693
8.752
328,325
+0.01(+0.07%)
Sep 07, 2007
8.775
8.823
8.675
8.746
311,697
-0.09(-1.00%)
Sep 06, 2007
8.840
8.846
8.787
8.834
1,344,184
-0.01(-0.07%)
Sep 05, 2007
8.840
8.852
8.799
8.840
1,306,345
+0.00(+0.00%)
Sep 04, 2007
8.941
8.858
8.829
8.840
8,047,627
+0.04(+0.47%)
Aug 31, 2007
8.852
8.852
8.781
8.799
6,138,757
+0.02(+0.27%)
Aug 30, 2007
8.775
8.882
8.758
8.776
2,099,926
-0.05(-0.53%)
Aug 29, 2007
8.681
8.829
8.658
8.823
142,019
+0.24(+2.75%)
Aug 28, 2007
8.734
8.770
8.575
8.587
359,715
-0.22(-2.54%)
Aug 27, 2007
8.793
8.840
8.781
8.811
312,376
-0.03(-0.33%)
Aug 24, 2007
8.852
8.870
8.817
8.840
3,313,798
+0.00(+0.00%)
Aug 23, 2007
8.864
8.899
8.675
8.840
4,659,679
+0.01(+0.07%)
Aug 22, 2007
8.799
8.917
8.758
8.834
2,318,641
+0.04(+0.40%)
Aug 21, 2007
8.669
8.823
8.669
8.799
135,402
+0.06(+0.74%)
Aug 20, 2007
8.799
8.840
8.646
8.734
119,792
-0.07(-0.80%)
Aug 17, 2007
8.829
8.917
8.669
8.805
201,407
+0.11(+1.22%)
Aug 16, 2007
8.711
8.764
8.451
8.699
337,148
-0.06(-0.74%)
Aug 15, 2007
8.911
9.017
8.711
8.764
426,399
-0.27(-3.00%)
Aug 14, 2007
9.271
9.271
9.011
9.035
123,864
-0.06(-0.71%)
Aug 13, 2007
9.147
9.182
9.094
9.100
260,624
+0.01(+0.13%)
Aug 10, 2007
9.029
9.153
8.982
9.088
238,736
-0.02(-0.19%)
Aug 09, 2007
9.223
9.300
9.106
9.106
520,230
-0.51(-5.27%)
Aug 08, 2007
9.636
9.683
9.559
9.612
377,362
-0.13(-1.33%)
Aug 07, 2007
9.601
9.795
9.589
9.742
245,862
+0.01(+0.06%)
Aug 06, 2007
9.559
9.777
9.559
9.736
278,779
+0.17(+1.79%)
Aug 03, 2007
9.612
9.636
9.559
9.565
238,227
-0.04(-0.43%)
Aug 02, 2007
9.583
9.642
9.536
9.606
237,548
+0.08(+0.80%)
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
.