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
)
12.02
-0.08 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2010
8.285
8.429
8.260
8.285
236,770
-0.10(-1.15%)
May 27, 2010
8.242
8.381
8.218
8.381
185,014
+0.33(+4.11%)
May 26, 2010
8.158
8.248
8.044
8.050
229,746
+0.14(+1.83%)
May 25, 2010
7.959
8.110
7.899
7.905
1,198,325
-0.19(-2.31%)
May 24, 2010
8.158
8.218
8.092
8.092
196,944
-0.16(-1.97%)
May 21, 2010
8.056
8.278
8.032
8.254
255,316
+0.11(+1.41%)
May 20, 2010
8.104
8.278
8.086
8.140
307,027
-0.37(-4.32%)
May 19, 2010
8.441
8.519
8.357
8.507
365,615
-0.01(-0.07%)
May 18, 2010
8.766
8.790
8.489
8.513
274,483
-0.19(-2.15%)
May 17, 2010
8.688
8.718
8.489
8.700
569,087
-0.01(-0.07%)
May 14, 2010
8.706
8.802
8.628
8.706
1,310,745
-0.07(-0.75%)
May 13, 2010
8.838
8.935
8.772
8.772
160,314
-0.23(-2.61%)
May 12, 2010
9.007
9.055
8.983
9.007
241,150
+0.13(+1.42%)
May 11, 2010
8.935
8.977
8.850
8.881
683,384
+0.02(+0.20%)
May 10, 2010
8.826
8.875
8.802
8.863
2,249,679
+0.42(+4.99%)
May 07, 2010
8.580
8.670
8.333
8.441
2,085,978
-0.17(-1.96%)
May 06, 2010
8.989
9.043
8.297
8.610
412,848
-0.34(-3.77%)
May 05, 2010
9.049
9.121
8.935
8.947
445,794
-0.40(-4.31%)
May 04, 2010
9.434
9.434
9.308
9.350
309,359
-0.47(-4.78%)
May 03, 2010
9.645
9.856
9.645
9.820
219,564
+0.20(+2.13%)
Apr 30, 2010
9.850
9.850
9.615
9.615
411,413
-0.13(-1.30%)
Apr 29, 2010
9.603
9.754
9.585
9.742
209,193
+0.42(+4.45%)
Apr 28, 2010
9.362
9.386
9.272
9.326
278,938
-0.19(-2.02%)
Apr 27, 2010
9.651
9.711
9.477
9.519
268,821
-0.18(-1.86%)
Apr 26, 2010
9.820
9.832
9.699
9.699
299,090
-0.02(-0.25%)
Apr 23, 2010
9.609
9.723
9.567
9.723
110,310
+0.17(+1.76%)
Apr 22, 2010
9.483
9.561
9.447
9.555
92,272
+0.01(+0.13%)
Apr 21, 2010
9.513
9.597
9.513
9.543
292,217
+0.04(+0.44%)
Apr 20, 2010
9.471
9.501
9.410
9.501
89,985
+0.17(+1.81%)
Apr 19, 2010
9.260
9.338
9.206
9.332
142,954
-0.01(-0.13%)
Apr 16, 2010
9.404
9.453
9.314
9.344
98,122
-0.13(-1.34%)
Apr 15, 2010
9.428
9.507
9.422
9.471
107,839
-0.08(-0.88%)
Apr 14, 2010
9.368
9.555
9.368
9.555
118,228
+0.29(+3.12%)
Apr 13, 2010
9.248
9.296
9.200
9.266
258,251
-0.01(-0.06%)
Apr 12, 2010
9.302
9.314
9.242
9.272
139,439
-0.02(-0.19%)
Apr 09, 2010
9.248
9.314
9.230
9.290
208,511
+0.04(+0.39%)
Apr 08, 2010
9.170
9.272
9.127
9.254
146,304
+0.01(+0.07%)
Apr 07, 2010
9.302
9.314
9.242
9.248
160,198
-0.19(-2.05%)
Apr 06, 2010
9.418
9.477
9.377
9.441
198,727
-0.01(-0.06%)
Apr 05, 2010
9.353
9.447
9.353
9.447
208,323
+0.12(+1.26%)
Apr 01, 2010
9.353
9.329
9.329
9.329
324,253
+0.08(+0.89%)
Mar 31, 2010
9.253
9.312
9.212
9.247
123,833
+0.03(+0.32%)
Mar 30, 2010
9.217
9.258
9.176
9.217
144,232
+0.09(+0.97%)
Mar 29, 2010
9.217
9.235
9.094
9.129
153,184
+0.04(+0.39%)
Mar 26, 2010
9.070
9.147
9.052
9.094
94,301
+0.06(+0.65%)
Mar 25, 2010
9.064
9.153
9.011
9.035
229,380
+0.18(+2.06%)
Mar 24, 2010
8.858
8.887
8.811
8.852
103,822
-0.10(-1.12%)
Mar 23, 2010
8.941
8.999
8.929
8.952
165,625
+0.02(+0.26%)
Mar 22, 2010
8.770
8.929
8.770
8.929
115,314
+0.12(+1.34%)
Mar 19, 2010
8.988
8.994
8.781
8.811
783,917
-0.26(-2.92%)
Mar 18, 2010
9.029
9.100
8.994
9.076
117,051
+0.01(+0.06%)
Mar 17, 2010
9.070
9.094
9.008
9.070
430,082
+0.04(+0.46%)
Mar 16, 2010
8.970
9.047
8.958
9.029
86,172
+0.10(+1.12%)
Mar 15, 2010
8.899
8.952
8.882
8.929
94,657
-0.05(-0.59%)
Mar 12, 2010
8.964
9.011
8.929
8.982
99,232
+0.05(+0.59%)
Mar 11, 2010
8.846
8.946
8.805
8.929
141,144
+0.06(+0.66%)
Mar 10, 2010
8.811
8.882
8.805
8.870
146,706
+0.00(+0.00%)
Mar 09, 2010
8.876
8.923
8.840
8.870
99,361
-0.04(-0.46%)
Mar 08, 2010
8.982
8.999
8.840
8.911
307,565
+0.04(+0.40%)
Mar 05, 2010
8.770
8.893
8.740
8.876
287,922
+0.18(+2.10%)
Mar 04, 2010
8.699
8.758
8.628
8.693
177,263
+0.11(+1.30%)
Mar 03, 2010
8.493
8.622
8.469
8.581
207,019
+0.17(+1.96%)
Mar 02, 2010
8.463
8.469
8.298
8.416
278,403
-0.05(-0.56%)
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
.