Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc (OP: PSORF )

12.09 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2009 10.50 10.50 10.50 340 -0.25(-2.33%)
May 07, 2009 10.75 10.75 10.75 10.75 0 +0.03(+0.28%)
Apr 02, 2009 10.72 10.72 10.72 0 +1.47(+15.89%)
Feb 27, 2009 9.250 9.250 9.250 0 +0.00(+0.00%)
Feb 26, 2009 9.250 9.250 9.250 9.250 109 +0.20(+2.21%)
Feb 24, 2009 9.050 9.050 9.050 0 +0.00(+0.00%)
Feb 23, 2009 9.000 9.050 9.000 9.050 2,300 +0.00(+0.00%)
Feb 19, 2009 9.050 9.050 9.050 261 +0.00(+0.00%)
Feb 18, 2009 9.050 9.050 9.050 9.050 835 -0.15(-1.63%)
Feb 12, 2009 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 11, 2009 9.200 9.200 9.200 9.200 500 -0.60(-6.12%)
Feb 09, 2009 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 06, 2009 9.800 9.800 9.800 9.800 525 +0.68(+7.40%)
Dec 31, 2008 9.125 9.125 9.125 0 +0.00(+0.00%)
Dec 30, 2008 9.240 9.240 9.125 9.125 5,806 +0.72(+8.63%)
Nov 21, 2008 8.400 8.400 8.400 0 +0.00(+0.00%)
Nov 20, 2008 8.400 8.400 8.400 8.400 650 +0.05(+0.60%)
Nov 14, 2008 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 13, 2008 8.350 8.350 8.350 8.350 1,721 -0.80(-8.74%)
Nov 10, 2008 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 07, 2008 9.150 9.150 9.150 9.150 700 -0.36(-3.83%)
Nov 06, 2008 9.514 9.514 9.514 9.514 1,464 -0.11(-1.10%)
Oct 31, 2008 9.620 9.620 9.620 0 +0.00(+0.00%)
Oct 30, 2008 9.620 9.620 9.620 9.620 575 -0.38(-3.80%)
Oct 15, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 14, 2008 9.380 10.00 10.00 10.00 106 +0.62(+6.61%)
Oct 13, 2008 9.380 9.380 9.380 9.380 220 -0.62(-6.20%)
Oct 07, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 06, 2008 10.00 10.00 10.00 10.00 150 -1.05(-9.50%)
Oct 03, 2008 11.05 11.05 11.05 11.05 1,000 +0.80(+7.80%)
Oct 02, 2008 10.25 11.25 10.25 10.25 885 -0.50(-4.65%)
Sep 29, 2008 10.75 10.75 10.75 0 +0.00(+0.00%)
Sep 26, 2008 10.75 10.75 10.75 10.75 1,685 -0.25(-2.27%)
Sep 25, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 24, 2008 11.00 11.00 11.00 11.00 293 -0.70(-5.98%)
Sep 17, 2008 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Sep 16, 2008 11.70 11.70 11.70 11.70 9,000 +0.15(+1.30%)
Sep 09, 2008 11.55 11.55 11.55 0 +0.00(+0.00%)
Sep 08, 2008 11.55 11.55 11.55 11.55 900 +0.13(+1.15%)
Sep 05, 2008 11.42 11.42 11.42 11.42 347 -1.20(-9.51%)
Aug 18, 2008 12.62 12.62 12.62 0 +0.00(+0.00%)
Aug 15, 2008 12.62 12.62 12.62 12.62 70,000 +0.21(+1.73%)
Aug 14, 2008 12.40 12.40 12.40 12.40 150,000 -0.43(-3.36%)
Aug 13, 2008 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Aug 12, 2008 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Aug 11, 2008 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Aug 08, 2008 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Aug 07, 2008 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Aug 06, 2008 12.83 12.83 12.83 12.83 565 +0.28(+2.27%)
Aug 05, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Aug 04, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Aug 01, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jul 31, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jul 30, 2008 12.55 12.55 12.25 12.55 2,955 +0.53(+4.41%)
Jul 29, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 28, 2008 12.02 12.02 12.02 12.02 1,900 +0.07(+0.59%)
Jul 25, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 24, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 23, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 22, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 21, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 18, 2008 11.95 11.95 11.95 11.95 201 +0.00(+0.00%)
Jul 17, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 16, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 15, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 14, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 11, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 10, 2008 11.95 11.95 11.95 11.95 890 -0.25(-2.05%)
Jul 09, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jul 08, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jul 07, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jul 04, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jul 03, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jul 02, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jul 01, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jun 30, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jun 27, 2008 12.20 12.20 12.20 12.20 14,750 +0.00(+0.00%)
Jun 26, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jun 25, 2008 12.20 12.20 12.05 12.20 4,725 +0.00(+0.00%)
Jun 24, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jun 23, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Jun 20, 2008 12.20 12.47 12.20 12.20 1,499 -0.76(-5.90%)
Jun 19, 2008 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 18, 2008 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 17, 2008 12.96 12.96 12.96 12.96 7,790 +0.31(+2.49%)
Jun 16, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Jun 13, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Jun 12, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Jun 11, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Jun 10, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Jun 09, 2008 12.65 12.65 12.65 12.65 3,735 -0.75(-5.60%)
Jun 06, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jun 05, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jun 04, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jun 03, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
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.