PEARSON $18.60

up +0.10


24/5/2013 04:24 PM  |  NYSE : PSO  |  Industries : Information / Newspaper, Periodical, Book, and Directory Publishers
Type:

PSO historical data

Date Open High Low Close Volume
5/24/2013 18.45 18.61 18.41 18.60 1534
5/23/2013 18.59 18.62 18.39 18.50 2761
5/22/2013 19.14 19.23 18.99 19.02 3122
5/21/2013 18.96 19.19 18.85 19.16 3121
5/20/2013 18.52 18.69 18.50 18.65 1819
5/17/2013 18.36 18.38 18.21 18.30 4658
5/16/2013 18.37 18.52 18.34 18.37 1746
5/15/2013 18.55 18.59 18.36 18.40 2307
5/14/2013 18.27 18.36 18.23 18.26 4524
5/13/2013 18.41 18.44 18.34 18.43 1374
5/10/2013 18.60 18.64 18.46 18.64 1971
5/9/2013 18.41 18.48 18.33 18.41 2442
5/8/2013 18.27 18.42 18.23 18.40 1805
5/7/2013 18.31 18.37 18.25 18.33 3463
5/6/2013 18.31 18.36 18.27 18.27 2129
5/3/2013 18.20 18.35 18.20 18.34 1262
5/2/2013 18.16 18.24 18.11 18.17 2129
5/1/2013 18.50 18.54 18.39 18.43 3536
4/30/2013 18.16 18.27 18.09 18.27 5410
4/29/2013 17.88 17.99 17.83 17.99 3769
4/26/2013 17.75 17.85 17.72 17.82 2516
4/25/2013 17.89 17.90 17.71 17.75 2402
4/24/2013 17.39 17.54 17.35 17.52 2458
4/23/2013 17.24 17.34 17.20 17.31 3412
4/22/2013 17.13 17.35 17.10 17.33 3680
4/19/2013 17.18 17.22 17.13 17.18 3526
4/18/2013 17.24 17.24 17.08 17.16 4536
4/17/2013 17.31 17.38 17.19 17.28 5810
4/16/2013 17.48 17.55 17.41 17.51 1720
4/15/2013 17.48 17.54 17.31 17.31 4607
4/12/2013 17.73 17.75 17.62 17.73 7132
4/11/2013 17.74 17.90 17.71 17.90 6716
4/10/2013 17.56 17.76 17.53 17.75 2455
4/9/2013 17.51 17.62 17.41 17.54 1782
4/8/2013 17.51 17.56 17.44 17.53 10613
4/5/2013 17.32 17.62 17.30 17.59 8203
4/4/2013 17.29 17.55 17.26 17.49 9949
4/3/2013 17.38 17.42 17.23 17.25 3480
4/2/2013 18.05 18.05 17.83 17.88 3585
4/1/2013 17.94 18.06 17.94 18.01 2102
3/28/2013 18.12 18.13 17.92 17.99 1872
3/27/2013 17.61 17.84 17.57 17.78 2618
3/26/2013 17.88 17.89 17.74 17.85 2480
3/25/2013 17.96 18.07 17.90 17.99 2364
3/22/2013 17.87 18.03 17.86 17.98 2308
3/21/2013 17.68 17.85 17.67 17.76 4472
3/20/2013 17.85 17.88 17.62 17.69 8426
3/19/2013 18.28 18.37 17.97 17.99 5773
3/18/2013 18.17 18.34 18.16 18.27 5006
3/15/2013 18.24 18.33 18.17 18.18 2414
3/14/2013 18.00 18.21 18.00 18.14 6984
3/13/2013 17.88 17.99 17.76 17.97 4528
3/12/2013 17.70 17.75 17.67 17.73 3155
3/11/2013 17.62 17.84 17.60 17.82 4345
3/8/2013 17.52 17.57 17.42 17.52 8599
3/7/2013 17.73 17.73 17.55 17.66 7438
3/6/2013 17.84 17.91 17.72 17.79 10075
3/5/2013 17.84 17.93 17.78 17.93 4107
3/4/2013 17.70 17.75 17.58 17.73 7163
3/1/2013 17.53 17.71 17.49 17.61 4881
2/28/2013 17.59 17.69 17.54 17.59 10381
2/27/2013 17.41 17.53 17.38 17.45 11301
2/26/2013 17.61 17.77 17.50 17.65 7045
2/25/2013 17.29 17.84 17.27 17.63 26007
2/22/2013 18.68 18.70 18.57 18.67 2124
2/21/2013 18.54 18.75 18.42 18.72 7666
2/20/2013 18.66 18.66 18.39 18.41 3757
2/19/2013 18.63 18.73 18.62 18.67 2014
2/15/2013 18.41 18.54 18.37 18.51 2910
2/14/2013 18.76 18.84 18.71 18.78 1694
2/13/2013 19.00 19.04 18.79 18.88 3580
2/12/2013 18.93 19.13 18.87 19.02 1832
2/11/2013 18.99 19.05 18.86 19.04 1678
2/8/2013 18.97 19.13 18.96 19.02 967
2/7/2013 18.98 19.05 18.86 18.97 1248
2/6/2013 18.99 19.02 18.93 18.98 1523
2/5/2013 18.92 18.95 18.70 18.77 1985
2/4/2013 18.89 18.93 18.74 18.77 1753
2/1/2013 19.19 19.21 19.01 19.08 1629
1/31/2013 18.96 19.04 18.93 18.98 2658
1/30/2013 18.82 19.00 18.81 18.90 3730
1/29/2013 18.64 18.70 18.55 18.66 1849
1/28/2013 18.61 18.68 18.50 18.57 3283
1/25/2013 18.80 18.91 18.70 18.87 4916
1/24/2013 18.71 18.87 18.70 18.82 5652
1/23/2013 18.61 18.72 18.53 18.63 2829
1/22/2013 18.87 18.90 18.78 18.86 2863
1/18/2013 19.77 19.78 19.63 19.71 1397
1/17/2013 19.88 19.88 19.63 19.72 1285
1/16/2013 19.59 19.60 19.42 19.47 1050
1/15/2013 19.57 19.74 19.29 19.65 4551
1/14/2013 18.98 19.18 18.93 19.14 3520
1/11/2013 19.45 19.52 19.28 19.43 10827
1/10/2013 19.35 19.39 19.20 19.31 2400
1/9/2013 19.26 19.34 19.19 19.19 2085
1/8/2013 19.51 19.51 19.34 19.41 1231
1/7/2013 19.47 19.61 19.44 19.56 1942
1/4/2013 19.51 19.74 19.47 19.68 1091
1/3/2013 19.66 19.70 19.54 19.58 1044
1/2/2013 19.82 19.85 19.54 19.68 2365
Marketplace
Trading Center