$20.42 +0.05 (%) Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 4, 2015 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSO historical data

Date Open High Low Close Volume
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
1/2/201518.1118.2018.0618.09190,248
12/31/201418.5518.6318.4418.45200,002
12/30/201418.3018.3518.2018.21330,200
12/29/201418.5018.5818.4618.46256,397
12/26/201418.5418.6318.5118.59151,195
12/24/201418.5118.5118.4218.48205,541
12/23/201418.3518.5418.3218.49335,577
12/22/201418.5218.5918.4618.53338,405
12/19/201418.4818.6118.3818.541,032,781
12/18/201418.5218.7718.5118.77414,018
12/17/201418.0718.3018.0218.18538,307
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center