$20.13 -0.43 (%) Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 29, 2015 | 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
5/28/201520.4420.5620.3920.56166,740
5/27/201520.6120.6620.5320.65137,680
5/26/201520.7020.7320.4020.47184,368
5/22/201520.8920.9320.8120.88201,750
5/21/201521.0621.1520.9721.12151,555
5/20/201520.9721.1020.9721.04148,680
5/19/201520.8620.9420.8220.90217,486
5/18/201520.8520.9320.7820.90168,844
5/15/201520.8420.8820.7820.84238,172
5/14/201520.8121.0220.8121.00899,530
5/13/201520.6220.6620.4720.53174,599
5/12/201520.5720.6020.4220.50244,681
5/11/201520.5820.6720.5420.58334,641
5/8/201520.2120.4420.1820.39204,832
5/7/201520.0920.1019.9220.05355,765
5/6/201519.9619.9819.6919.78287,695
5/5/201520.1920.2019.8919.92330,563
5/4/201520.4620.4620.3620.40154,051
5/1/201520.3920.4320.2920.37137,686
4/30/201520.4120.4720.2020.24295,841
4/29/201520.5620.6320.4520.52193,674
4/28/201520.4420.5520.3420.54213,702
4/27/201520.6520.7320.5720.58438,663
4/24/201520.9721.0120.6520.68340,267
4/23/201520.9721.1920.9321.13215,876
4/22/201521.0521.1220.9121.05198,559
4/21/201520.9821.2520.9721.04375,871
4/20/201520.4820.5820.4420.55235,734
4/17/201520.5220.5620.2720.40427,338
4/16/201520.6420.6520.4520.57318,133
4/15/201521.1621.2221.0821.17338,712
4/14/201521.1221.1720.9921.12213,486
4/13/201521.2421.2621.1221.13425,814
4/10/201521.5121.6521.4421.55163,087
4/9/201521.8521.8721.6221.64252,184
4/8/201521.6621.6921.3721.41232,896
4/7/201521.4721.6221.3621.37262,896
4/6/201521.3021.5921.3021.47247,302
4/2/201521.2521.4821.2521.36272,517
4/1/201521.7821.7821.4121.51359,556
3/31/201521.5221.7521.5021.61418,945
3/30/201521.9122.0721.9022.01284,184
3/27/201522.1422.0121.6921.951,288,531
3/26/201522.0222.1821.8822.142,228,373
3/25/201522.4322.4422.2222.25765,898
3/24/201522.3922.4722.2522.26433,176
3/23/201522.1122.2722.0522.20289,010
3/20/201522.1222.2822.0522.161,449,172
3/19/201522.1222.1321.8721.91400,576
3/18/201521.8722.4621.8522.39474,696
3/17/201521.7921.8721.7121.83314,533
3/16/201521.7722.0021.7521.93401,492
3/13/201521.5421.6121.2821.57311,832
3/12/201521.8421.8821.5321.66297,388
3/11/201521.8021.8121.6221.65281,873
3/10/201521.7821.8721.6921.74377,814
3/9/201521.8921.9921.8421.92254,356
3/6/201521.8621.9121.7121.75250,461
3/5/201522.0122.1521.9722.09385,087
3/4/201521.8821.8821.6621.85239,996
3/3/201521.8522.0221.6621.73490,564
3/2/201521.7821.9121.7321.87291,874
2/27/201522.0322.1521.7921.85380,727
2/26/201521.5921.6221.4421.45326,389
2/25/201521.8721.8821.7521.86247,880
2/24/201521.7221.8421.6421.79173,255
2/23/201521.7121.8621.6821.84262,044
2/20/201521.3721.5321.2621.49165,959
2/19/201521.4421.6321.4021.51221,641
2/18/201521.3221.3921.1821.37293,592
2/17/201521.1021.1420.9721.10263,710
2/13/201521.1221.1420.9020.99323,043
2/12/201521.0921.2521.0421.19239,417
2/11/201520.8620.9720.7620.93297,334
2/10/201521.1121.1520.9621.10421,920
2/9/201520.5720.8420.5720.76247,462
2/6/201520.9421.0620.8520.90267,321
2/5/201520.7720.8420.5820.83289,174
2/4/201520.6120.9020.5520.80413,023
2/3/201520.4720.7120.4120.67424,744
2/2/201520.5020.5420.2720.52337,774
1/30/201520.4520.5320.2420.26256,838
1/29/201520.5120.5720.4220.57559,517
1/28/201520.3720.4420.1520.16396,295
1/27/201520.0720.1919.9520.12461,114
1/26/201520.1320.4220.0520.39279,415
1/23/201520.0120.3220.0120.18361,519
1/22/201519.8019.9519.6919.92408,489
1/21/201519.5919.6919.4619.661,451,834
1/20/201518.8718.9018.6718.73482,560
1/16/201518.4618.6218.3618.60420,188
1/15/201518.1718.3218.0818.27284,899
1/14/201518.0618.2218.0418.18428,409
1/13/201518.2418.2517.9518.03437,517
1/12/201518.0418.0917.7517.81614,616
1/9/201518.0118.1617.8417.88339,638
1/8/201517.5417.8017.5417.65287,549
1/7/201517.3317.4417.2017.35494,563
1/6/201517.6217.6317.3717.49480,041
1/5/201517.8517.9017.6917.79361,901
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center