$10.75 -0.07 (%) Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSO historical data

Date Open High Low Close Volume
2/10/201610.7610.9010.7110.75339,256
2/9/201610.7810.9210.7210.82557,911
2/8/201611.0511.1110.9211.06662,052
2/5/201611.4111.4611.1511.18683,481
2/4/201611.2211.4911.2011.33722,026
2/3/201611.1411.1510.8811.13585,547
2/2/201610.9711.0910.8810.97490,238
2/1/201611.3111.3911.2011.31584,287
1/29/201611.1411.2511.1011.23359,603
1/28/201611.2711.2911.0411.12438,690
1/27/201610.9411.0310.8110.85381,396
1/26/201610.9011.0710.7911.06416,642
1/25/201610.7410.8010.6410.64423,761
1/22/201610.7011.0010.6810.861,106,307
1/21/201610.5711.0810.5110.952,098,049
1/20/20169.419.479.189.41605,329
1/19/20169.779.779.559.61614,822
1/15/201610.0810.129.9510.01549,567
1/14/201610.2610.4610.0910.39901,357
1/13/201610.1310.179.859.86727,819
1/12/201610.1210.139.9110.00904,309
1/11/201610.0710.099.859.93562,837
1/8/201610.1010.159.979.99521,059
1/7/201610.1910.2310.0910.10564,584
1/6/201610.3910.4710.3810.41593,376
1/5/201610.6510.6910.5410.64548,223
1/4/201610.6410.6910.5310.67545,487
12/31/201510.8610.8710.7710.78323,979
12/30/201510.9311.0110.8610.88592,971
12/29/201510.9411.0210.9410.99817,715
12/28/201511.3211.3211.2311.28581,596
12/24/201511.3911.4111.3211.32242,228
12/23/201511.3311.4311.3211.351,789,683
12/22/201511.1711.1710.9811.032,020,374
12/21/201511.2111.2511.0611.09967,487
12/18/201511.1311.1811.0211.062,966,975
12/17/201511.2711.2811.1011.101,128,067
12/16/201511.2011.3111.0811.241,795,008
12/15/201510.6010.7810.6010.701,289,434
12/14/201510.7310.7610.5110.732,480,452
12/11/201510.8910.9110.7610.78701,161
12/10/201511.2211.2711.0311.041,699,492
12/9/201511.2611.3911.1311.18790,084
12/8/201511.3811.5111.3611.42553,959
12/7/201511.7911.7911.5811.62826,494
12/4/201511.7611.8811.7411.85486,263
12/3/201512.1112.1211.9312.00473,345
12/2/201512.3212.3512.1412.17352,610
12/1/201512.4012.4212.3212.38464,905
11/30/201512.4012.4212.2812.33726,458
11/27/201512.4812.5012.4112.42240,195
11/25/201512.4912.5812.4512.52672,209
11/24/201512.1412.2212.0812.17533,213
11/23/201512.3312.3712.2312.231,383,562
11/20/201512.5712.5812.3912.411,033,722
11/19/201512.4212.4812.3412.362,363,670
11/18/201512.0912.3412.0612.334,749,699
11/17/201511.8811.9711.7311.793,573,006
11/16/201511.5911.7111.5411.70956,665
11/13/201511.7211.8611.6611.711,774,601
11/12/201511.8411.9411.6611.682,703,584
11/11/201512.5312.5312.3112.39390,327
11/10/201512.4912.5012.3412.38775,650
11/9/201512.5212.5212.3012.422,014,117
11/6/201512.5412.5712.3712.381,916,551
11/5/201512.8813.0312.8412.871,486,554
11/4/201513.3613.4413.2713.391,618,387
11/3/201513.2313.4213.2013.401,718,764
11/2/201513.2913.3913.2413.351,656,608
10/30/201513.3213.3913.2213.321,466,865
10/29/201513.4013.4713.3113.42812,350
10/28/201513.2013.6413.1813.54735,796
10/27/201513.6513.6713.2513.32686,381
10/26/201513.8014.0113.7613.861,985,423
10/23/201513.8413.8913.5913.692,562,278
10/22/201514.3014.6714.1514.544,821,139
10/21/201515.5415.6015.2915.323,948,659
10/20/201518.4218.4718.3418.39354,686
10/19/201518.3818.4818.3518.46247,308
10/16/201518.3418.4518.2818.43551,579
10/15/201518.3618.5818.3318.58431,582
10/14/201518.2318.3018.1418.22240,212
10/13/201518.1218.2518.1218.13472,057
10/12/201518.6418.6518.5018.55315,103
10/9/201518.7418.7718.6518.72394,331
10/8/201518.4518.7818.3918.76646,992
10/7/201518.2718.4518.2518.41383,480
10/6/201518.0618.3418.0618.28450,710
10/5/201518.0318.1218.0118.11384,136
10/2/201517.5817.9817.5117.98856,516
10/1/201517.7317.7517.4217.54635,510
9/30/201516.9117.1716.8917.16580,274
9/29/201516.7616.8116.5816.65812,731
9/28/201516.9416.9816.8016.82433,352
9/25/201517.1017.1916.9817.04474,645
9/24/201516.8017.0116.7616.991,045,632
9/23/201517.1717.2017.0517.10315,361
9/22/201517.1217.1716.9417.05561,212
9/21/201517.5617.6517.4717.53355,582
9/18/201517.3617.6217.3517.46589,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center