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
)
12.13
+0.07 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2010
9.329
9.396
9.304
9.396
205,937
+0.07(+0.79%)
Oct 28, 2010
9.286
9.347
9.268
9.322
396,069
+0.07(+0.73%)
Oct 27, 2010
9.213
9.255
9.121
9.255
387,792
+0.15(+1.61%)
Oct 25, 2010
9.243
9.268
9.085
9.109
267,985
-0.29(-3.11%)
Oct 22, 2010
9.365
9.402
9.329
9.402
212,631
-0.06(-0.64%)
Oct 21, 2010
9.457
9.518
9.396
9.463
288,329
-0.01(-0.06%)
Oct 20, 2010
9.353
9.481
9.353
9.469
242,345
+0.06(+0.65%)
Oct 19, 2010
9.408
9.463
9.347
9.408
204,803
-0.21(-2.16%)
Oct 18, 2010
9.585
9.646
9.530
9.615
163,281
-0.13(-1.31%)
Oct 15, 2010
9.731
9.743
9.658
9.743
147,534
+0.09(+0.88%)
Oct 14, 2010
9.670
9.707
9.621
9.658
154,948
-0.12(-1.25%)
Oct 13, 2010
9.731
9.811
9.713
9.780
116,197
+0.07(+0.75%)
Oct 12, 2010
9.676
9.731
9.634
9.707
100,844
+0.02(+0.25%)
Oct 11, 2010
9.670
9.737
9.670
9.682
64,527
-0.02(-0.25%)
Oct 08, 2010
9.707
9.725
9.609
9.707
138,159
+0.12(+1.21%)
Oct 07, 2010
9.615
9.664
9.548
9.591
250,196
-0.16(-1.69%)
Oct 06, 2010
9.627
9.768
9.615
9.756
190,369
+0.17(+1.78%)
Oct 05, 2010
9.414
9.593
9.402
9.585
318,997
+0.20(+2.15%)
Oct 04, 2010
9.426
9.451
9.335
9.383
192,439
-0.14(-1.47%)
Oct 01, 2010
9.524
9.524
9.415
9.524
1,767,933
+0.05(+0.52%)
Sep 30, 2010
9.566
9.603
9.438
9.475
136,223
-0.04(-0.45%)
Sep 29, 2010
9.487
9.557
9.487
9.518
80,049
-0.05(-0.57%)
Sep 28, 2010
9.457
9.603
9.408
9.573
169,137
+0.03(+0.32%)
Sep 27, 2010
9.530
9.585
9.469
9.542
276,910
-0.04(-0.45%)
Sep 24, 2010
9.505
9.585
9.499
9.585
377,064
+0.14(+1.49%)
Sep 23, 2010
9.420
9.530
9.402
9.444
319,019
-0.05(-0.58%)
Sep 22, 2010
9.542
9.582
9.476
9.499
85,232
-0.18(-1.83%)
Sep 21, 2010
9.731
9.740
9.621
9.676
103,204
-0.07(-0.69%)
Sep 20, 2010
9.652
9.762
9.634
9.743
270,853
+0.12(+1.27%)
Sep 17, 2010
9.621
9.719
9.591
9.621
565,103
+0.03(+0.32%)
Sep 15, 2010
9.457
9.621
9.426
9.591
518,854
+0.20(+2.14%)
Sep 14, 2010
9.280
9.432
9.261
9.390
127,920
-0.09(-0.90%)
Sep 13, 2010
9.426
9.475
9.414
9.475
164,602
+0.13(+1.37%)
Sep 10, 2010
9.396
9.402
9.338
9.347
117,297
-0.13(-1.35%)
Sep 09, 2010
9.444
9.510
9.438
9.475
160,312
+0.10(+1.04%)
Sep 08, 2010
9.353
9.463
9.353
9.377
222,100
+0.21(+2.33%)
Sep 07, 2010
9.243
9.243
9.152
9.164
239,367
-0.39(-4.09%)
Sep 03, 2010
9.548
9.573
9.438
9.554
149,181
+0.20(+2.09%)
Sep 02, 2010
9.347
9.390
9.322
9.359
141,420
-0.02(-0.20%)
Sep 01, 2010
9.335
9.438
9.292
9.377
349,279
+0.33(+3.64%)
Aug 31, 2010
9.048
9.152
9.023
9.048
327
+0.07(+0.75%)
Aug 30, 2010
9.115
9.133
8.981
8.981
164,256
-0.16(-1.74%)
Aug 27, 2010
9.139
9.170
8.981
9.139
217,032
+0.24(+2.74%)
Aug 26, 2010
8.932
9.005
8.883
8.895
494,345
+0.05(+0.55%)
Aug 25, 2010
8.828
8.877
8.767
8.847
146,002
+0.04(+0.42%)
Aug 24, 2010
8.804
8.882
8.761
8.810
491
-0.06(-0.69%)
Aug 23, 2010
8.889
8.962
8.859
8.871
190,745
-0.16(-1.82%)
Aug 20, 2010
8.975
9.060
8.950
9.036
148,186
+0.01(+0.07%)
Aug 19, 2010
9.243
9.256
9.005
9.030
1,597,885
-0.26(-2.76%)
Aug 18, 2010
9.371
9.396
9.261
9.286
239,451
-0.00(-0.04%)
Aug 17, 2010
9.302
9.374
9.230
9.290
698,392
+0.05(+0.52%)
Aug 16, 2010
9.158
9.272
9.127
9.242
1,635,134
-0.02(-0.26%)
Aug 13, 2010
9.266
9.290
9.194
9.266
3,252,149
+0.05(+0.52%)
Aug 12, 2010
9.242
9.284
9.182
9.218
3,099,061
-0.11(-1.16%)
Aug 11, 2010
9.398
9.398
9.305
9.326
142,804
-0.28(-2.88%)
Aug 10, 2010
9.489
9.653
9.447
9.603
199,710
-0.10(-0.99%)
Aug 09, 2010
9.748
9.778
9.662
9.699
140,682
-0.04(-0.43%)
Aug 06, 2010
9.742
9.784
9.621
9.742
91,711
-0.05(-0.55%)
Aug 05, 2010
9.784
9.820
9.723
9.796
73,758
-0.01(-0.12%)
Aug 04, 2010
9.760
9.844
9.736
9.808
117,401
+0.15(+1.56%)
Aug 03, 2010
9.615
9.675
9.574
9.657
121,887
-0.10(-1.05%)
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
.