Pearson Shs Sponsored American Deposit Receipt Repr 1 Sh $18.67

down -0.16


20/8/2014 04:00 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
8/20/201418.7218.7818.6318.67122,515
8/19/201418.8818.9118.8218.83207,634
8/18/201418.9118.9318.8118.89174,249
8/15/201418.7818.7818.5718.67271,844
8/14/201418.6018.7018.5818.68193,075
8/13/201418.4718.4818.2218.441,806,420
8/12/201418.9118.9218.6918.782,385,109
8/11/201418.7318.8318.7218.83285,296
8/8/201418.6818.7318.5118.65834,971
8/7/201418.9018.9018.7418.75171,672
8/6/201418.7618.9818.7618.91141,602
8/5/201419.1119.1318.9518.99183,192
8/4/201419.0319.0618.7618.90177,833
8/1/201419.0719.2119.0019.17162,713
7/31/201419.2019.3919.1719.21403,011
7/30/201419.1719.2819.1119.24182,823
7/29/201419.5019.5319.3919.40219,727
7/28/201419.6619.7019.5419.70275,846
7/25/201419.5819.6219.2019.321,218,215
7/24/201418.9318.9418.7118.79231,493
7/23/201419.0219.0918.9718.99193,773
7/22/201418.8618.9418.7818.921,002,446
7/21/201418.9719.0718.8919.03192,220
7/18/201419.2119.4319.2019.39186,944
7/17/201419.0919.1218.9919.02214,079
7/16/201419.2119.2419.1419.18159,535
7/15/201419.1219.1718.9819.10195,037
7/14/201419.0019.1018.9619.01242,764
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
Trading Center