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 (%)
May 30, 2008
8.021
8.045
7.956
7.974
411,647
+0.17(+2.19%)
May 29, 2008
7.756
7.856
7.726
7.803
212,320
-0.01(-0.08%)
May 28, 2008
7.815
7.821
7.750
7.809
179,214
+0.01(+0.08%)
May 27, 2008
7.750
7.809
7.732
7.803
525,618
-0.02(-0.30%)
May 26, 2008
7.950
7.950
7.809
7.827
0
+0.00(+0.00%)
May 23, 2008
7.950
7.950
7.809
7.827
233,197
-0.06(-0.82%)
May 22, 2008
7.827
7.921
7.821
7.891
951,005
+0.14(+1.83%)
May 21, 2008
7.927
7.927
7.717
7.750
384,782
-0.21(-2.59%)
May 20, 2008
7.986
8.003
7.909
7.956
517,336
-0.09(-1.10%)
May 19, 2008
8.003
8.074
7.980
8.045
352,911
+0.01(+0.07%)
May 16, 2008
7.992
8.039
7.939
8.039
181,103
+0.04(+0.44%)
May 15, 2008
7.897
8.021
7.897
8.003
555,632
+0.21(+2.65%)
May 14, 2008
7.827
7.856
7.768
7.797
444,269
-0.11(-1.34%)
May 13, 2008
7.956
7.956
7.838
7.903
499,265
-0.14(-1.69%)
May 12, 2008
8.009
8.045
7.944
8.039
194,275
-0.01(-0.07%)
May 09, 2008
7.992
8.068
7.992
8.045
149,321
+0.00(+0.00%)
May 08, 2008
8.104
8.104
8.027
8.045
212,486
+0.09(+1.11%)
May 07, 2008
8.157
8.157
7.915
7.956
388,678
-0.16(-1.96%)
May 06, 2008
8.003
8.115
7.986
8.115
243,101
+0.28(+3.53%)
May 05, 2008
7.738
7.844
7.738
7.838
204,939
+0.02(+0.30%)
May 02, 2008
7.821
7.874
7.803
7.815
347,862
+0.01(+0.15%)
May 01, 2008
7.685
7.833
7.632
7.803
270,560
+0.04(+0.53%)
Apr 30, 2008
7.709
7.779
7.679
7.762
672,355
+0.18(+2.33%)
Apr 29, 2008
7.473
7.591
7.473
7.585
503,658
-0.15(-1.91%)
Apr 28, 2008
7.762
7.803
7.732
7.732
493,425
-0.13(-1.65%)
Apr 25, 2008
7.809
7.862
7.768
7.862
418,376
+0.04(+0.45%)
Apr 24, 2008
7.797
7.856
7.667
7.827
280,856
+0.05(+0.61%)
Apr 23, 2008
7.691
7.815
7.679
7.779
315,849
+0.01(+0.15%)
Apr 22, 2008
7.744
7.815
7.703
7.768
270,967
-0.04(-0.45%)
Apr 21, 2008
7.815
7.821
7.738
7.803
325,215
-0.11(-1.41%)
Apr 18, 2008
7.844
7.915
7.844
7.915
253,808
+0.19(+2.52%)
Apr 17, 2008
7.679
7.721
7.626
7.721
548,141
-0.03(-0.38%)
Apr 16, 2008
7.691
7.774
7.667
7.750
712,953
+0.13(+1.70%)
Apr 15, 2008
7.756
7.756
7.550
7.620
459,192
-0.09(-1.15%)
Apr 14, 2008
7.732
7.756
7.685
7.709
137,467
+0.04(+0.46%)
Apr 11, 2008
7.726
7.750
7.650
7.673
210,484
-0.12(-1.59%)
Apr 10, 2008
7.732
7.836
7.691
7.797
306,785
-0.01(-0.08%)
Apr 09, 2008
7.939
7.939
7.786
7.803
246,541
-0.24(-3.00%)
Apr 08, 2008
8.121
8.121
7.992
8.045
413,503
-0.19(-2.29%)
Apr 07, 2008
8.275
8.292
8.221
8.233
104,097
-0.02(-0.21%)
Apr 04, 2008
8.174
8.275
8.168
8.251
355,813
+0.00(+0.00%)
Apr 03, 2008
8.121
8.298
8.110
8.251
303,552
+0.03(+0.36%)
Apr 02, 2008
8.269
8.363
8.221
8.221
171,352
+0.02(+0.22%)
Apr 01, 2008
8.098
8.216
8.092
8.204
240,432
+0.20(+2.50%)
Mar 31, 2008
8.039
8.045
7.956
8.003
147,279
+0.01(+0.15%)
Mar 28, 2008
8.015
8.086
7.986
7.992
240,602
-0.01(-0.07%)
Mar 27, 2008
8.210
8.217
7.992
7.998
236,484
-0.09(-1.17%)
Mar 26, 2008
8.133
8.133
8.033
8.092
218,374
-0.18(-2.14%)
Mar 25, 2008
8.198
8.310
8.133
8.269
181,023
+0.06(+0.79%)
Mar 24, 2008
7.992
8.239
7.992
8.204
114,852
+0.14(+1.75%)
Mar 21, 2008
7.903
8.086
7.868
8.062
562,599
+0.00(+0.00%)
Mar 20, 2008
7.903
8.086
7.868
8.062
562,599
+0.35(+4.51%)
Mar 19, 2008
7.962
7.974
7.715
7.715
326,367
-0.36(-4.45%)
Mar 18, 2008
7.950
8.074
7.927
8.074
186,186
+0.25(+3.24%)
Mar 17, 2008
7.732
7.874
7.709
7.821
151,352
-0.07(-0.90%)
Mar 14, 2008
8.074
8.098
7.827
7.891
283,361
-0.29(-3.53%)
Mar 13, 2008
8.051
8.210
8.015
8.180
218,205
+0.08(+1.02%)
Mar 12, 2008
8.098
8.174
8.033
8.098
1,579,865
-0.06(-0.72%)
Mar 11, 2008
8.163
8.174
7.968
8.157
416,101
+0.04(+0.44%)
Mar 10, 2008
8.275
8.275
8.086
8.121
398,232
-0.07(-0.86%)
Mar 07, 2008
8.216
8.304
8.115
8.192
218,425
+0.08(+1.02%)
Mar 06, 2008
8.180
8.210
8.086
8.110
282,682
+0.05(+0.66%)
Mar 05, 2008
7.956
8.092
7.927
8.056
493,930
+0.35(+4.59%)
Mar 04, 2008
7.550
7.732
7.538
7.703
903,022
+0.07(+0.93%)
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
.