Indicators

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.24	12.29	12.20	12.27	3,720,797	-0.03(-0.26%)
Apr 27, 2012	12.25	12.34	12.21	12.30	567,130	+0.21(+1.71%)
Apr 26, 2012	11.99	12.12	11.98	12.09	226,232	+0.10(+0.81%)
Apr 25, 2012	11.99	12.05	11.95	11.99	300,213	+0.27(+2.26%)
Apr 24, 2012	11.78	11.80	11.70	11.73	157,602	+0.08(+0.67%)
Apr 23, 2012	11.65	11.68	11.56	11.65	208,633	-0.11(-0.94%)
Apr 20, 2012	11.72	11.81	11.71	11.76	192,136	+0.16(+1.40%)
Apr 19, 2012	11.64	11.70	11.53	11.60	213,778	-0.11(-0.94%)
Apr 18, 2012	11.73	11.79	11.64	11.71	168,400	-0.05(-0.39%)
Apr 17, 2012	11.75	11.79	11.71	11.75	330,179	+0.10(+0.83%)
Apr 16, 2012	11.58	11.68	11.49	11.66	178,005	+0.15(+1.29%)
Apr 13, 2012	11.66	11.66	11.49	11.51	290,176	-0.29(-2.42%)
Apr 12, 2012	11.74	11.82	11.74	11.79	318,041	+0.12(+1.00%)
Apr 11, 2012	11.72	11.75	11.66	11.68	322,607	+0.16(+1.41%)
Apr 10, 2012	11.57	11.64	11.42	11.52	693,058	-0.10(-0.84%)
Apr 09, 2012	11.64	11.66	11.55	11.61	259,058	-0.11(-0.94%)
Apr 05, 2012	11.66	11.74	11.65	11.72	271,334	-0.04(-0.37%)
Apr 04, 2012	11.85	11.86	11.67	11.77	239,780	-0.16(-1.38%)
Apr 03, 2012	12.03	12.04	11.88	11.93	258,796	-0.47(-3.77%)

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.