$17.18 +0.16 (%) Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 27, 2015 | 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
8/27/201516.9917.2316.9817.181,068,748
8/26/201517.1917.1916.6917.02812,603
8/25/201517.4917.4917.0417.051,024,224
8/24/201516.8417.2216.6616.951,718,928
8/21/201517.7117.8417.5317.534,009,239
8/20/201518.0618.0817.8817.882,713,050
8/19/201517.9918.1317.8718.094,231,986
8/18/201518.3118.3618.2118.251,990,106
8/17/201518.1418.3218.1118.251,589,092
8/14/201518.0118.3217.9718.312,870,105
8/13/201517.8618.0017.7617.941,860,392
8/12/201517.8918.1317.7517.96561,815
8/11/201518.3418.3618.1618.19300,822
8/10/201518.4718.5618.4318.54879,355
8/7/201518.4118.4518.3418.45825,027
8/6/201518.5918.6118.4518.50697,418
8/5/201518.6618.6718.5318.54772,172
8/4/201518.6018.6318.5018.53514,439
8/3/201518.5718.5918.3718.42366,740
7/31/201518.7318.7918.6418.66487,854
7/30/201518.5918.6018.4718.54606,893
7/29/201518.5818.7218.5418.58530,205
7/28/201518.1118.3218.0618.30659,741
7/27/201518.0118.1417.9017.98919,551
7/24/201519.1719.1918.7518.78418,691
7/23/201519.1519.4918.9719.101,001,064
7/22/201518.9219.0318.8318.89451,072
7/21/201519.5319.5719.4519.46258,762
7/20/201519.8219.8219.5119.561,177,017
7/17/201519.7819.9519.7719.79645,452
7/16/201519.4719.6719.4619.64612,255
7/15/201519.1719.1819.0619.12290,219
7/14/201519.1519.1819.0419.17838,895
7/13/201519.3219.4019.2219.242,062,971
7/10/201519.1019.1519.0419.11697,160
7/9/201518.8218.8318.5418.55762,060
7/8/201518.4418.4918.2518.27585,081
7/7/201518.9918.9918.6618.87921,954
7/6/201518.9419.1618.8518.90781,314
7/2/201519.0519.0718.8718.95293,484
7/1/201519.1719.2619.1419.19453,884
6/30/201519.2219.2618.8618.96404,887
6/29/201519.4719.5219.1519.16488,531
6/26/201519.7819.8319.7019.74714,711
6/25/201519.9420.0319.8919.91352,292
6/24/201520.1420.1919.8419.851,184,724
6/23/201519.9120.0419.8820.01561,836
6/22/201519.9820.0319.8319.85624,924
6/19/201519.7019.8719.6719.74761,501
6/18/201519.8019.9219.7919.83616,209
6/17/201519.8220.0019.7719.93738,016
6/16/201519.7519.8719.7219.77874,322
6/15/201519.6619.7919.6019.731,273,112
6/12/201519.7619.8119.6519.691,727,179
6/11/201519.7119.9619.6919.832,656,974
6/10/201519.7619.7619.5219.615,987,810
6/9/201520.0120.0418.9019.449,002,799
6/8/201520.1320.1319.9420.00256,418
6/5/201519.7319.9319.7019.85257,699
6/4/201520.0620.1419.8019.85204,911
6/3/201520.1420.2420.0720.10225,986
6/2/201520.0620.1320.0020.04200,202
6/1/201520.2320.2619.9520.07265,874
5/29/201520.3720.3919.9820.13307,765
5/28/201520.4420.5620.3920.56166,740
5/27/201520.6120.6620.5320.65137,680
5/26/201520.7020.7320.4020.47184,368
5/22/201520.8920.9320.8120.88201,750
5/21/201521.0621.1520.9721.12151,555
5/20/201520.9721.1020.9721.04148,680
5/19/201520.8620.9420.8220.90217,486
5/18/201520.8520.9320.7820.90168,844
5/15/201520.8420.8820.7820.84238,172
5/14/201520.8121.0220.8121.00899,530
5/13/201520.6220.6620.4720.53174,599
5/12/201520.5720.6020.4220.50244,681
5/11/201520.5820.6720.5420.58334,641
5/8/201520.2120.4420.1820.39204,832
5/7/201520.0920.1019.9220.05355,765
5/6/201519.9619.9819.6919.78287,695
5/5/201520.1920.2019.8919.92330,563
5/4/201520.4620.4620.3620.40154,051
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!