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 29, 2009
6.259
6.312
6.205
6.312
374,148
-0.01(-0.09%)
May 28, 2009
6.271
6.341
6.218
6.318
371,467
+0.04(+0.66%)
May 27, 2009
6.312
6.377
6.271
6.277
356,631
-0.06(-1.02%)
May 26, 2009
6.176
6.359
6.176
6.341
739,555
+0.22(+3.56%)
May 22, 2009
6.171
6.206
6.123
6.123
683,884
-0.18(-2.90%)
May 21, 2009
6.229
6.324
6.200
6.306
576,972
-0.20(-3.08%)
May 20, 2009
6.471
6.583
6.471
6.506
708,913
-0.01(-0.09%)
May 19, 2009
6.465
6.577
6.442
6.512
535,338
+0.06(+1.01%)
May 18, 2009
6.300
6.453
6.253
6.448
1,345,174
+0.19(+3.11%)
May 15, 2009
6.265
6.288
6.201
6.253
3,433,392
-0.01(-0.09%)
May 14, 2009
6.159
6.300
6.147
6.259
723,429
+0.22(+3.71%)
May 13, 2009
6.117
6.135
6.029
6.035
481,900
-0.24(-3.76%)
May 12, 2009
6.294
6.305
6.194
6.271
187,803
+0.04(+0.57%)
May 11, 2009
6.247
6.288
6.206
6.235
431,384
-0.20(-3.11%)
May 08, 2009
6.359
6.483
6.318
6.436
471,104
+0.07(+1.11%)
May 07, 2009
6.495
6.542
6.318
6.365
405,396
-0.12(-1.82%)
May 06, 2009
6.424
6.483
6.365
6.483
423,112
+0.08(+1.20%)
May 05, 2009
6.394
6.418
6.341
6.406
263,682
+0.03(+0.46%)
May 04, 2009
6.100
6.377
6.100
6.377
211,611
+0.15(+2.46%)
May 01, 2009
6.153
6.224
6.100
6.224
491,643
+0.12(+1.93%)
Apr 30, 2009
6.141
6.206
6.070
6.106
824,197
+0.04(+0.68%)
Apr 29, 2009
5.970
6.112
5.964
6.064
1,085,797
+0.17(+2.80%)
Apr 28, 2009
5.799
5.952
5.770
5.899
1,417,459
-0.08(-1.38%)
Apr 27, 2009
5.923
6.035
5.876
5.982
1,035,983
-0.04(-0.69%)
Apr 24, 2009
5.958
6.053
5.947
6.023
254,320
+0.13(+2.20%)
Apr 23, 2009
5.782
5.899
5.736
5.894
318,469
+0.12(+2.04%)
Apr 22, 2009
5.782
5.870
5.764
5.776
284,842
-0.01(-0.20%)
Apr 21, 2009
5.658
5.793
5.658
5.787
333,183
+0.04(+0.72%)
Apr 20, 2009
5.876
5.876
5.734
5.746
342,814
-0.28(-4.69%)
Apr 17, 2009
5.941
6.053
5.923
6.029
193,467
+0.06(+1.09%)
Apr 16, 2009
5.894
5.988
5.836
5.964
560,196
-0.11(-1.75%)
Apr 15, 2009
5.947
6.082
5.947
6.070
243,967
+0.16(+2.69%)
Apr 14, 2009
5.905
5.958
5.858
5.911
326,420
-0.17(-2.81%)
Apr 13, 2009
6.029
6.094
5.947
6.082
183,010
+0.10(+1.67%)
Apr 09, 2009
5.952
6.076
5.899
5.982
482,925
-0.16(-2.59%)
Apr 08, 2009
6.129
6.182
6.088
6.141
398,232
-0.04(-0.67%)
Apr 07, 2009
6.212
6.274
6.153
6.182
274,164
-0.23(-3.58%)
Apr 06, 2009
6.359
6.412
6.271
6.412
196,745
+0.11(+1.68%)
Apr 03, 2009
6.212
6.312
6.182
6.306
171,289
+0.02(+0.38%)
Apr 02, 2009
6.277
6.359
6.248
6.283
514,298
+0.20(+3.29%)
Apr 01, 2009
5.864
6.106
5.840
6.082
182,549
+0.18(+3.10%)
Mar 31, 2009
5.793
5.964
5.764
5.899
302,694
+0.16(+2.77%)
Mar 30, 2009
5.699
5.746
5.675
5.740
162,186
-0.24(-4.04%)
Mar 26, 2009
5.947
6.011
5.864
5.982
519,696
-0.02(-0.39%)
Mar 25, 2009
6.006
6.112
5.876
6.006
353,095
-0.11(-1.74%)
Mar 24, 2009
6.070
6.206
6.064
6.112
257,614
+0.01(+0.19%)
Mar 23, 2009
5.947
6.100
5.941
6.100
382,198
+0.23(+3.92%)
Mar 20, 2009
5.923
5.976
5.858
5.870
399,532
-0.02(-0.30%)
Mar 19, 2009
5.941
5.982
5.858
5.888
278,537
+0.02(+0.30%)
Mar 18, 2009
5.670
5.911
5.646
5.870
579,010
+0.10(+1.74%)
Mar 17, 2009
5.593
5.770
5.558
5.770
242,112
+0.12(+2.09%)
Mar 16, 2009
5.729
5.758
5.640
5.652
199,255
+0.01(+0.10%)
Mar 13, 2009
5.587
5.652
5.516
5.646
0
+0.00(+0.00%)
Mar 12, 2009
5.499
5.658
5.446
5.646
393,040
+0.01(+0.10%)
Mar 11, 2009
5.581
5.681
5.565
5.640
491,881
+0.21(+3.80%)
Mar 10, 2009
5.275
5.499
5.263
5.434
499,711
+0.39(+7.71%)
Mar 09, 2009
5.074
5.139
5.015
5.045
430,686
-0.30(-5.62%)
Mar 06, 2009
5.398
5.481
5.239
5.345
0
-0.03(-0.55%)
Mar 05, 2009
5.452
5.494
5.363
5.375
194,477
-0.08(-1.41%)
Mar 04, 2009
5.375
5.510
5.335
5.452
390,824
+0.12(+2.21%)
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
.