$9.95 +0.17 (%) Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/20169.789.989.789.95665,358
12/1/20169.859.889.759.78415,455
11/30/20169.889.939.839.87486,276
11/29/20169.639.719.639.68224,749
11/28/20169.699.699.579.58340,931
11/25/20169.729.829.719.76174,378
11/23/20169.599.619.549.61344,404
11/22/20169.639.659.589.65508,329
11/21/20169.719.789.699.78440,426
11/18/20169.439.459.399.41308,714
11/17/20169.469.499.429.45312,067
11/16/20169.409.489.409.44349,242
11/15/20169.439.489.389.47468,826
11/14/20169.189.409.179.38500,139
11/11/20169.339.399.299.32356,370
11/10/20169.449.499.339.39481,470
11/9/20169.139.329.139.30380,097
11/8/20169.119.269.119.23535,186
11/7/20169.059.089.039.06397,948
11/4/20169.059.128.998.99548,471
11/3/20169.179.188.999.04954,875
11/2/20169.269.289.189.19334,933
11/1/20169.169.179.099.13414,075
10/31/20169.219.249.149.23395,060
10/28/20169.259.309.239.25565,232
10/27/20169.079.089.019.03601,573
10/26/20169.109.189.019.091,518,025
10/25/20169.239.239.059.061,398,676
10/24/20169.359.379.259.33565,663
10/21/20169.479.529.429.49310,105
10/20/20169.319.439.319.39276,208
10/19/20169.289.389.249.33274,363
10/18/20169.199.209.069.17535,217
10/17/20169.369.369.129.27805,194
10/14/201610.1810.2110.1010.10371,213
10/13/20169.729.989.709.95351,443
10/12/20169.889.939.839.86317,790
10/11/201610.0310.069.879.89435,591
10/10/201610.0310.1010.0110.02257,188
10/7/201610.0810.109.9610.03382,168
10/6/201610.1110.1410.0310.05318,026
10/5/201610.1610.2110.1310.15356,219
10/4/201610.2510.3710.1510.16753,168
10/3/20169.809.899.759.86636,313
9/30/20169.909.909.789.79559,008
9/29/20169.859.869.669.67551,725
9/28/20169.819.919.779.89505,740
9/27/20169.589.849.569.81689,980
9/26/20169.489.519.399.46836,009
9/23/20169.809.909.789.85868,076
9/22/201610.1610.2310.1410.20944,801
9/21/201610.1710.2410.1010.24494,867
9/20/201610.3110.3210.2110.22395,101
9/19/201610.3710.4510.3510.37354,044
9/16/201610.2710.2810.1610.20676,494
9/15/201610.2410.3410.2110.32405,461
9/14/201610.2610.3710.2310.30349,315
9/13/201610.3610.4010.2410.27378,009
9/12/201610.3110.4310.2310.41521,035
9/9/201610.5010.5310.3710.38509,178
9/8/201610.6410.6910.5510.58919,603
9/7/201611.6111.6511.4511.49319,307
9/6/201611.6311.6811.5811.62266,614
9/2/201611.6011.6911.5911.67447,699
9/1/201611.4411.4611.3311.40290,653
8/31/201611.3111.3911.2911.36286,240
8/30/201611.2711.3311.2511.28346,766
8/29/201611.2411.2611.2311.25181,654
8/26/201611.4111.5311.2211.28364,438
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center