$18.54 -0.23 (%) Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 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
12/19/201418.4818.6118.3818.541,032,781
12/18/201418.5418.7718.5118.77414,018
12/17/201418.0718.3018.0418.18538,307
12/16/201417.8218.1917.7517.97704,451
12/15/201417.8717.9517.4317.51415,792
12/12/201418.1218.2017.7817.78406,002
12/11/201418.3818.4618.3018.33299,814
12/10/201418.6918.7318.5518.57301,325
12/9/201418.7618.8218.6418.78575,636
12/8/201419.0719.1118.9519.00317,397
12/5/201419.1119.1619.0219.13398,685
12/4/201419.1419.1919.0419.16280,922
12/3/201419.2219.2719.1319.19275,344
12/2/201419.2419.3119.1819.27540,669
12/1/201419.3619.4319.2819.37337,263
11/28/201419.2919.3819.2619.31170,420
11/26/201419.3319.3419.2119.26486,711
11/25/201419.2119.4319.2119.36388,715
11/24/201419.2319.2619.1819.24229,610
11/21/201419.2419.2819.1219.14204,821
11/20/201419.1519.2119.1219.18167,377
11/19/201419.4019.4019.1619.32181,094
11/18/201419.4119.4819.3819.42219,062
11/17/201419.2319.3319.1519.26241,674
11/14/201419.0019.0318.9118.99161,250
11/13/201418.8618.9318.8218.89178,924
11/12/201418.7718.8318.6918.74208,894
11/11/201418.7318.9118.7118.90217,370
11/10/201418.8118.8518.7218.81187,604
11/7/201418.8118.8318.7018.83370,351
11/6/201418.8818.9618.7918.84148,225
11/5/201418.7518.8418.6618.82265,467
11/4/201418.6418.6718.4818.65194,204
11/3/201418.5818.6218.5218.55271,016
10/31/201418.6918.7618.6418.75165,593
10/30/201418.4318.6718.4218.66155,946
10/29/201418.6218.8118.4918.55245,667
10/28/201418.5518.5918.3218.42326,903
10/27/201418.3418.4218.2318.41737,185
10/24/201417.9518.4317.9418.43832,724
10/23/201418.5818.7918.5618.71217,073
10/22/201418.6918.8418.6418.66224,136
10/21/201418.7018.8418.6718.82275,542
10/20/201418.2418.4518.2418.41187,306
10/17/201418.1318.2318.1018.20311,013
10/16/201417.7918.2317.7518.14521,801
10/15/201418.0018.0317.6017.88530,580
10/14/201418.1018.1718.0118.06386,158
10/13/201418.4818.5018.2718.27463,645
10/10/201418.5318.6718.4318.46450,100
10/9/201419.2219.2718.7718.77280,761
10/8/201419.2219.4419.1019.40269,538
10/7/201419.2919.3218.9818.99254,735
10/6/201419.4119.4919.2719.44318,288
10/3/201419.2319.2919.1719.27450,799
10/2/201419.7119.7319.3019.46310,566
10/1/201420.0120.1119.9019.95354,683
9/30/201420.0020.1519.9820.02378,408
9/29/201419.7019.9019.6219.851,226,248
9/26/201420.0420.0819.9320.07210,172
9/25/201420.1820.1819.9519.99239,853
9/24/201419.9720.1419.9020.14412,181
9/23/201419.7719.8719.7419.80389,575
9/22/201420.0420.0419.8219.97318,451
9/19/201420.0920.2020.0820.15778,012
9/18/201419.9119.9619.8819.96310,073
9/17/201419.8119.9119.7119.78397,276
9/16/201419.8819.9919.7719.90519,645
9/15/201419.4419.6319.4219.52796,643
9/12/201419.0019.1718.9119.16295,962
9/11/201418.7418.8218.5618.66180,803
9/10/201418.7018.8418.4818.82326,778
9/9/201418.2218.2518.1118.201,853,841
9/8/201417.8318.0617.8217.99285,978
9/5/201418.1118.2018.0318.20325,183
9/4/201418.1118.3018.0818.12460,911
9/3/201418.2518.2518.1118.18466,339
9/2/201418.2518.2918.2118.28306,933
8/29/201418.4318.4418.3118.43159,355
8/28/201418.4118.4618.3518.37289,258
8/27/201418.5918.6118.4618.48736,088
8/26/201418.5818.6918.4218.43947,028
8/25/201418.8218.9818.8218.93166,561
8/22/201418.8318.8618.6318.731,135,278
8/21/201418.5418.6718.5318.63157,918
8/20/201418.7218.7818.6318.67122,515
8/19/201418.8818.9118.8218.83207,634
8/18/201418.9118.9318.8118.89174,249
8/15/201418.7818.7818.5718.67271,844
8/14/201418.6018.7018.5818.68193,075
8/13/201418.4718.4818.2218.441,806,420
8/12/201418.9118.9218.6918.782,385,109
8/11/201418.7318.8318.7218.83285,296
8/8/201418.6818.7318.5118.65834,971
8/7/201418.9018.9018.7418.75171,672
8/6/201418.7618.9818.7618.91141,602
8/5/201419.1119.1318.9518.99183,192
8/4/201419.0319.0618.7618.90177,833
8/1/201419.0719.2119.0019.17162,713
7/31/201419.2019.3919.1719.21403,011
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center