$12.05 -0.04 (%) Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSO historical data

Date Open High Low Close Volume
5/26/201612.1112.1212.0212.05210,431
5/25/201612.0312.1212.0212.09289,108
5/24/201611.8111.9111.7911.91302,685
5/23/201611.6911.7711.6911.70247,370
5/20/201611.8011.8511.7511.80401,811
5/19/201611.7611.7911.6611.73289,032
5/18/201611.8111.9111.7011.78505,258
5/17/201611.7811.8311.7011.72425,304
5/16/201611.5311.6611.5211.63447,379
5/13/201611.5511.6311.5011.51241,592
5/12/201611.7411.7911.6011.67454,180
5/11/201611.6711.6911.5611.62189,315
5/10/201611.6211.7411.6011.67243,054
5/9/201611.7711.7911.6111.62249,834
5/6/201611.6611.8611.6611.85297,462
5/5/201611.5111.6511.4811.58325,222
5/4/201611.3711.4411.3211.36222,190
5/3/201611.5611.6111.4811.53321,288
5/2/201611.7811.8311.7211.81276,281
4/29/201611.7911.8411.7111.74289,824
4/28/201611.6511.9011.6511.77246,196
4/27/201611.7111.7811.6711.76378,182
4/26/201611.8511.8811.7311.76314,707
4/25/201611.7911.8211.6611.70295,016
4/22/201611.8511.9411.8311.92176,192
4/21/201612.0612.0811.8511.88147,428
4/20/201612.0912.1412.0512.06131,382
4/19/201612.0512.1612.0012.13293,488
4/18/201611.8511.9311.8311.87311,158
4/15/201611.8111.8711.7711.81221,845
4/14/201611.8311.8411.7711.82232,720
4/13/201611.8411.9811.8311.94320,807
4/12/201611.8411.9611.7211.93324,816
4/11/201611.8911.9711.7811.79257,065
4/8/201611.7111.7811.6711.70299,294
4/7/201611.6111.6511.4911.52263,756
4/6/201611.6411.7811.6111.77237,205
4/5/201612.0912.2112.0312.14592,112
4/4/201612.3112.3612.2412.29314,171
4/1/201612.0212.1311.9712.13524,263
3/31/201612.6212.6512.5112.54472,561
3/30/201613.0713.1012.9512.97314,338
3/29/201612.6712.8512.5912.84277,341
3/28/201612.5912.6412.5812.63146,979
3/24/201612.4612.5612.4512.54223,156
3/23/201612.7412.7812.6012.63946,115
3/22/201612.7812.9512.7512.92300,848
3/21/201613.0513.0512.9113.02325,035
3/18/201613.0913.1312.8412.89602,856
3/17/201612.8213.0112.7612.98404,901
3/16/201612.3112.6512.3112.63474,709
3/15/201612.3712.3912.3112.38416,693
3/14/201612.5212.6312.4812.56426,286
3/11/201612.4512.5812.4212.58354,569
3/10/201612.1812.3312.0512.18357,306
3/9/201612.3512.4112.2412.37345,557
3/8/201612.4312.4512.3112.35520,328
3/7/201612.0812.3612.0812.32288,621
3/4/201612.3512.4512.3212.37511,883
3/3/201612.0012.1912.0012.18979,359
3/2/201611.9112.0411.8712.02489,931
3/1/201612.1312.1712.0112.13646,752
2/29/201611.9611.9711.8311.83582,278
2/26/201611.7711.8211.4911.55533,308
2/25/201611.1711.2111.0611.19495,609
2/24/201610.6710.8910.5610.88440,897
2/23/201611.1511.2111.0711.07268,767
2/22/201611.5011.6011.4811.53320,170
2/19/201611.2811.3511.2311.32333,650
2/18/201611.4511.4511.3211.34286,641
2/17/201611.3311.5811.3111.54763,838
2/16/201611.2211.2211.0311.18403,313
2/12/201610.8311.0310.7711.02486,594
2/11/201610.5010.5610.3210.43411,997
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center