Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh $18.69

down -0.15


11/7/2014 04:02 PM  |  NYSE : PSO  
Industries : Media / Publishing - Books
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSO historical data

Date Open High Low Close Volume
7/11/201418.6318.7218.6318.69205,183
7/10/201418.8218.9018.7618.84193,509
7/9/201419.1219.1619.0419.14217,126
7/8/201419.4919.5019.2619.36223,372
7/7/201419.7619.7919.6919.71227,197
7/3/201419.6419.7319.6119.73144,075
7/2/201419.7619.8019.5319.58202,405
7/1/201419.8319.9619.8319.88186,474
6/30/201419.5119.8219.5119.81244,998
6/27/201419.4219.4719.3519.40175,493
6/26/201419.3919.6119.3519.57174,580
6/25/201419.2419.3519.2119.24157,729
6/24/201419.3119.3519.2119.22250,252
6/23/201419.0819.1719.0119.11394,062
6/20/201419.2119.2319.0619.13321,221
6/19/201419.2719.2819.1619.16332,813
6/18/201418.8018.9518.7718.92310,801
6/17/201418.8718.9218.7918.90624,794
6/16/201418.7618.7718.6618.72341,104
6/13/201418.9819.0718.9319.02168,738
6/12/201419.0519.0718.9919.04237,956
6/11/201418.7819.0318.7719.02542,929
6/10/201419.1619.1818.9419.031,471,635
6/9/201419.2519.4019.2419.39231,537
6/6/201419.2519.3119.1719.28378,268
6/5/201419.2819.3919.2819.37185,226
6/4/201419.4819.4819.2919.41204,954
6/3/201419.5819.6719.5419.59135,960
6/2/201419.7019.7019.5919.62124,963
5/30/201419.5319.6919.4519.63220,469
5/29/201419.4419.5119.4119.50209,363
5/28/201419.1419.2319.0919.17205,101
5/27/201419.4319.4519.2819.39172,860
5/23/201419.0719.2219.0719.19211,534
5/22/201419.2119.3719.0919.28252,308
5/21/201419.0819.2119.0419.21252,851
5/20/201419.5919.6019.3719.43217,082
5/19/201419.6719.7719.6419.77247,107
5/16/201419.5119.6719.4519.62369,052
5/15/201419.4019.4219.2319.29305,494
5/14/201419.3519.4619.3119.34332,213
5/13/201419.2719.4119.1819.28309,444
5/12/201419.0219.1518.9019.13246,052
5/9/201419.1119.2419.0719.13335,044
5/8/201418.9119.0718.8618.93407,149
5/7/201418.6318.7318.6118.68255,575
5/6/201418.9218.9318.7818.89630,457
5/5/201418.4318.5618.3718.54177,892
5/2/201418.3718.5118.3418.49212,837
5/1/201418.7218.7418.5518.62219,522
4/30/201418.6418.8018.5918.77215,007
4/29/201418.3818.5318.3418.47892,103
4/28/201418.4918.7518.4618.62810,828
4/25/201418.2918.4118.2518.38383,429
4/24/201417.6217.7017.5817.67222,720
4/23/201417.8317.8617.7017.76242,461
4/22/201417.8817.9817.8417.90248,764
4/21/201417.8717.9717.8517.95124,367
4/17/201417.7817.9517.7617.91276,771
4/16/201417.7817.8417.6817.84955,423
4/15/201417.6217.6817.4217.61480,220
4/14/201417.4917.6817.4617.63295,469
4/11/201417.4017.4817.3217.34315,251
4/10/201417.5817.5817.3917.39407,233
4/9/201417.5017.5517.3717.53591,879
4/8/201417.0817.2617.0317.23635,308
4/7/201417.1617.2517.0017.07468,613
4/4/201417.1417.3017.1317.151,599,873
4/3/201416.8416.9816.7516.972,335,056
4/2/201416.9017.0816.8717.02449,165
4/1/201417.5717.6017.4017.50316,704
3/31/201417.5317.8617.5217.81350,416
3/28/201417.2517.4017.2417.29235,155
3/27/201417.1517.2117.0717.10354,121
3/26/201417.2917.3317.1917.19349,504
3/25/201416.9617.0316.8617.00253,588
3/24/201416.6816.7816.5816.74380,900
3/21/201416.6716.8316.6516.70931,864
3/20/201416.6516.6916.5916.60317,973
3/19/201417.0217.0516.7916.87263,046
3/18/201417.1717.2717.1117.21425,653
3/17/201417.0517.1717.0417.10305,759
3/14/201416.7716.8716.7016.75322,557
3/13/201416.9016.9016.6116.67275,234
3/12/201416.7016.7716.6316.76438,849
3/11/201416.8516.9016.7116.78590,394
3/10/201417.6617.6717.0517.16710,415
3/7/201417.9617.9617.6817.73312,151
3/6/201417.1917.5017.1717.44399,436
3/5/201417.2017.3717.1617.21414,455
3/4/201417.3617.3917.1517.24268,990
3/3/201416.8817.2716.8317.17401,661
2/28/201416.7617.1416.7617.082,662,096
2/27/201418.0218.2817.9818.27291,624
2/26/201418.1618.2118.0918.15313,331
2/25/201418.4418.4618.2918.33141,782
2/24/201418.3518.4718.2818.39268,565
2/21/201418.6618.7518.5518.56173,602
2/20/201418.6018.6418.5318.60167,384
2/19/201418.5518.6818.5018.53178,777
Trading Center