Pearson Plc ADR (NY: PSO )

14.60 -0.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.59 12.64 12.40 12.40 387,402 -0.17(-1.38%)
May 30, 2013 12.50 12.62 12.47 12.57 389,278 +0.09(+0.75%)
May 29, 2013 12.44 12.48 12.36 12.48 389,382 +0.02(+0.16%)
May 28, 2013 12.53 12.56 12.43 12.46 202,093 +0.05(+0.38%)
May 24, 2013 12.31 12.42 12.28 12.41 229,872 +0.07(+0.54%)
May 23, 2013 12.40 12.42 12.27 12.34 413,725 -0.35(-2.73%)
May 22, 2013 12.77 12.83 12.67 12.69 467,829 -0.09(-0.73%)
May 21, 2013 12.65 12.80 12.58 12.78 467,750 +0.34(+2.73%)
May 20, 2013 12.36 12.47 12.34 12.44 272,533 +0.23(+1.91%)
May 17, 2013 12.25 12.26 12.15 12.21 698,108 -0.05(-0.38%)
May 16, 2013 12.26 12.36 12.24 12.26 261,643 -0.02(-0.16%)
May 15, 2013 12.38 12.40 12.25 12.28 345,805 -0.02(-0.16%)
May 13, 2013 12.28 12.30 12.23 12.30 205,877 -0.14(-1.13%)
May 10, 2013 12.41 12.44 12.32 12.44 295,339 +0.15(+1.25%)
May 09, 2013 12.28 12.33 12.23 12.28 365,990 +0.01(+0.05%)
May 08, 2013 12.19 12.29 12.16 12.28 270,622 +0.05(+0.38%)
May 07, 2013 12.22 12.26 12.18 12.23 519,033 +0.04(+0.33%)
May 06, 2013 12.22 12.25 12.19 12.19 319,106 -0.05(-0.38%)
May 03, 2013 12.14 12.24 12.12 12.24 189,104 +0.11(+0.94%)
May 02, 2013 12.12 12.17 12.08 12.12 318,992 -0.17(-1.41%)
May 01, 2013 12.34 12.37 12.27 12.30 530,267 +0.11(+0.88%)
Apr 30, 2013 12.12 12.19 12.07 12.19 811,621 +0.19(+1.56%)
Apr 29, 2013 11.93 12.00 11.90 12.00 565,549 +0.11(+0.95%)
Apr 26, 2013 11.84 11.91 11.84 11.89 377,437 +0.05(+0.39%)
Apr 25, 2013 11.94 11.94 11.82 11.84 359,921 +0.15(+1.31%)
Apr 24, 2013 11.60 11.70 11.58 11.69 368,418 +0.14(+1.21%)
Apr 23, 2013 11.50 11.57 11.47 11.55 511,303 -0.01(-0.12%)
Apr 22, 2013 11.43 11.57 11.41 11.56 551,593 +0.10(+0.87%)
Apr 19, 2013 11.46 11.49 11.43 11.46 528,475 +0.01(+0.12%)
Apr 18, 2013 11.50 11.50 11.39 11.45 672,109 -0.08(-0.69%)
Apr 17, 2013 11.55 11.60 11.47 11.53 870,775 -0.15(-1.31%)
Apr 16, 2013 11.66 11.71 11.61 11.68 257,723 +0.13(+1.16%)
Apr 15, 2013 11.66 11.70 11.55 11.55 690,442 -0.28(-2.37%)
Apr 12, 2013 11.83 11.84 11.76 11.83 1,069,003 -0.11(-0.95%)
Apr 11, 2013 11.84 11.94 11.82 11.94 1,006,676 +0.10(+0.85%)
Apr 10, 2013 11.71 11.85 11.70 11.84 367,921 +0.14(+1.20%)
Apr 09, 2013 11.68 11.76 11.61 11.70 267,003 +0.01(+0.06%)
Apr 08, 2013 11.68 11.71 11.63 11.70 1,590,754 -0.04(-0.34%)
Apr 05, 2013 11.55 11.76 11.54 11.73 1,229,873 +0.07(+0.57%)
Apr 04, 2013 11.53 11.71 11.51 11.67 1,491,215 +0.16(+1.39%)
Apr 03, 2013 11.59 11.62 11.49 11.51 521,935 -0.12(-1.00%)
Apr 02, 2013 11.74 11.74 11.59 11.62 551,330 -0.08(-0.72%)
Apr 01, 2013 11.66 11.74 11.66 11.71 323,257 +0.01(+0.11%)
Mar 28, 2013 11.78 11.79 11.65 11.70 289,724 +0.14(+1.18%)
Mar 27, 2013 11.45 11.60 11.42 11.56 402,638 -0.05(-0.39%)
Mar 26, 2013 11.62 11.63 11.53 11.61 381,413 -0.09(-0.78%)
Mar 25, 2013 11.68 11.75 11.64 11.70 363,510 +0.01(+0.06%)
Mar 22, 2013 11.62 11.72 11.61 11.69 422,636 +0.14(+1.24%)
Mar 21, 2013 11.49 11.61 11.49 11.55 687,773 +0.05(+0.40%)
Mar 20, 2013 11.61 11.62 11.46 11.50 1,295,945 -0.20(-1.67%)
Mar 19, 2013 11.88 11.94 11.68 11.70 870,441 -0.18(-1.53%)
Mar 18, 2013 11.81 11.92 11.81 11.88 769,912 +0.06(+0.49%)
Mar 15, 2013 11.86 11.92 11.81 11.82 383,715 +0.03(+0.22%)
Mar 14, 2013 11.70 11.84 11.70 11.79 1,074,078 +0.11(+0.95%)
Mar 13, 2013 11.62 11.70 11.55 11.68 696,868 +0.16(+1.35%)
Mar 12, 2013 11.51 11.54 11.49 11.53 485,258 -0.06(-0.50%)
Mar 11, 2013 11.46 11.60 11.44 11.59 668,193 +0.20(+1.71%)
Mar 08, 2013 11.39 11.42 11.33 11.39 1,322,860 -0.09(-0.79%)
Mar 07, 2013 11.53 11.53 11.41 11.48 1,143,926 -0.08(-0.73%)
Mar 06, 2013 11.60 11.64 11.52 11.57 1,549,489 -0.09(-0.78%)
Mar 05, 2013 11.60 11.66 11.56 11.66 629,778 +0.13(+1.13%)
Mar 04, 2013 11.51 11.54 11.43 11.53 1,101,683 +0.08(+0.68%)
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.