$11.30 -0.06 (%) Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 25, 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
8/25/201611.3011.3711.2811.30206,905
8/24/201611.4411.5011.3411.36193,164
8/23/201611.4911.5311.4311.44338,300
8/22/201611.4011.4611.3711.42237,981
8/19/201611.2611.3711.2511.36396,105
8/18/201611.3111.3611.2411.33277,088
8/17/201611.2711.3511.2111.33291,462
8/16/201611.5511.6011.5111.56402,289
8/15/201611.5311.5711.5211.55321,806
8/12/201611.6111.6511.5211.54282,094
8/11/201611.4511.5311.4511.51278,782
8/10/201611.4911.5711.4311.47729,007
8/9/201611.4611.6011.4511.53229,443
8/8/201611.6011.6511.5711.61232,124
8/5/201611.4711.5611.4711.52317,677
8/4/201611.7711.8011.6811.70360,977
8/3/201611.6911.8011.6711.74362,432
8/2/201611.8111.8111.7111.77396,514
8/1/201611.5711.7411.5011.60417,671
7/29/201611.3511.7611.3511.69907,094
7/28/201612.8512.8712.7612.78225,399
7/27/201612.8712.9012.7312.81322,881
7/26/201612.7512.8112.6912.73249,643
7/25/201612.7512.8412.7312.80297,226
7/22/201612.7412.7812.7112.73192,302
7/21/201612.8012.8612.7012.74257,745
7/20/201612.7412.8112.6912.77220,609
7/19/201612.7612.7612.6712.70217,184
7/18/201612.7312.8612.7212.76392,510
7/15/201612.7912.8112.7012.76214,586
7/14/201612.7412.8012.7212.78392,891
7/13/201612.8312.9012.7612.79335,626
7/12/201612.7312.9112.6612.84458,780
7/11/201612.4612.6212.4612.58321,555
7/8/201612.2312.3712.2112.29595,914
7/7/201612.3912.4512.1412.26914,478
7/6/201612.4512.4912.2912.48442,501
7/5/201612.6412.7312.5712.69356,545
7/1/201612.9813.0712.9312.98342,696
6/30/201612.7912.9912.7012.99483,064
6/29/201612.6512.9212.6412.80499,075
6/28/201612.1812.2512.1012.24320,295
6/27/201612.0212.0511.8011.89533,497
6/24/201612.4612.7212.2712.281,077,594
6/23/201613.1713.2012.9713.20589,376
6/22/201612.9213.0012.8212.85551,100
6/21/201612.6012.7912.5312.65658,083
6/20/201612.5312.5612.4012.41634,783
6/17/201611.6811.8911.6611.84843,313
6/16/201611.3111.5711.2111.53408,148
6/15/201611.3011.5911.3011.47432,157
6/14/201611.3711.4411.1011.18457,038
6/13/201611.3511.4811.2611.30520,127
6/10/201611.4611.4811.2911.36373,420
6/9/201612.0012.0111.8211.88459,130
6/8/201612.3712.3812.2512.29226,319
6/7/201612.3912.4412.3512.37196,066
6/6/201612.2312.3412.2212.30215,904
6/3/201612.2012.2212.0612.18216,261
6/2/201612.2312.3112.2112.31227,028
6/1/201612.0612.2312.0512.22235,489
5/31/201612.2612.2912.0712.13354,769
5/27/201612.0412.1212.0212.08166,442
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center