| PEARSON PLC Add to My Watchlist | (NYSE: PSO) |
| PEARSON PLC | 13.68 | +0.27 (+2.01%) | 110,803 |
| Historical Data for PSO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.51 | 13.79 | 13.41 | 110,803 | 13.68 | +0.27 +2.01% |
| 02/08/10 | 13.45 | 13.59 | 13.40 | 246,569 | 13.41 | -0.09 -0.67% |
| 02/05/10 | 13.54 | 13.56 | 13.27 | 100,479 | 13.50 | -0.27 -1.96% |
| 02/04/10 | 13.89 | 13.92 | 13.68 | 217,291 | 13.77 | -0.37 -2.62% |
| 02/03/10 | 14.18 | 14.22 | 14.06 | 97,377 | 14.14 | -0.19 -1.33% |
| 02/02/10 | 14.26 | 14.39 | 14.18 | 168,698 | 14.33 | +0.14 +0.99% |
| 02/01/10 | 14.26 | 14.28 | 14.10 | 102,039 | 14.19 | 0.00 0.00% |
| 01/29/10 | 14.30 | 14.36 | 14.10 | 93,237 | 14.19 | +0.03 +0.21% |
| 01/28/10 | 14.31 | 14.33 | 14.05 | 129,026 | 14.16 | -0.06 -0.42% |
| 01/27/10 | 14.16 | 14.24 | 14.12 | 141,287 | 14.22 | +0.02 +0.14% |
| 01/26/10 | 14.16 | 14.33 | 14.16 | 109,801 | 14.20 | -0.14 -0.94% |
| 01/25/10 | 14.41 | 14.43 | 14.26 | 127,312 | 14.34 | +0.28 +1.96% |
| 01/22/10 | 14.42 | 14.48 | 14.06 | 131,064 | 14.06 | -0.42 -2.90% |
| 01/21/10 | 14.69 | 14.74 | 14.38 | 121,087 | 14.48 | -0.09 -0.62% |
| 01/20/10 | 14.59 | 14.63 | 14.43 | 141,083 | 14.57 | -0.13 -0.88% |
| 01/19/10 | 14.65 | 14.79 | 14.62 | 86,158 | 14.70 | +0.09 +0.62% |
| 01/18/10 | 14.61 | 14.61 | 14.61 | 0 | 14.61 | 0.00 0.00% |
| 01/15/10 | 14.79 | 14.79 | 14.56 | 241,941 | 14.61 | +0.01 +0.07% |
| 01/14/10 | 14.57 | 14.63 | 14.53 | 53,976 | 14.60 | +0.08 +0.55% |
| 01/13/10 | 14.46 | 14.55 | 14.38 | 142,403 | 14.52 | +0.23 +1.61% |
| 01/12/10 | 14.23 | 14.35 | 14.23 | 131,509 | 14.29 | +0.06 +0.42% |
| 01/11/10 | 14.15 | 14.30 | 14.08 | 331,041 | 14.23 | +0.25 +1.79% |
| 01/08/10 | 13.95 | 13.99 | 13.87 | 95,289 | 13.98 | -0.05 -0.36% |
| 01/07/10 | 13.96 | 14.03 | 13.88 | 76,623 | 14.03 | -0.06 -0.43% |
| 01/06/10 | 14.09 | 14.12 | 13.99 | 96,830 | 14.09 | -0.18 -1.26% |
| 01/05/10 | 14.30 | 14.35 | 14.20 | 76,563 | 14.27 | -0.12 -0.83% |
| 01/04/10 | 14.50 | 14.54 | 14.36 | 89,227 | 14.39 | +0.03 +0.21% |
| 01/01/10 | 14.36 | 14.36 | 14.36 | 0 | 14.36 | 0.00 0.00% |
| 12/31/09 | 14.36 | 14.47 | 14.35 | 46,781 | 14.36 | +0.01 +0.07% |
| 12/30/09 | 14.28 | 14.36 | 14.25 | 172,697 | 14.35 | +0.04 +0.28% |
| 12/29/09 | 14.32 | 14.38 | 14.22 | 46,553 | 14.31 | +0.06 +0.42% |
| 12/28/09 | 14.11 | 14.26 | 14.00 | 66,724 | 14.25 | +0.11 +0.78% |
| 12/25/09 | 14.23 | 14.26 | 14.10 | 58,327 | 14.14 | 0.00 0.00% |
| 12/24/09 | 14.23 | 14.26 | 14.10 | 58,327 | 14.14 | -0.05 -0.35% |
| 12/23/09 | 14.16 | 14.20 | 14.09 | 91,414 | 14.19 | +0.11 +0.78% |
| 12/22/09 | 14.10 | 14.18 | 14.01 | 69,294 | 14.08 | -0.09 -0.64% |
| 12/21/09 | 14.12 | 14.24 | 14.12 | 58,189 | 14.17 | +0.18 +1.29% |
| 12/18/09 | 14.08 | 14.14 | 13.89 | 79,944 | 13.99 | -0.03 -0.21% |
| 12/17/09 | 14.11 | 14.13 | 13.95 | 89,363 | 14.02 | -0.38 -2.64% |
| 12/16/09 | 14.37 | 14.45 | 14.31 | 69,637 | 14.40 | +0.17 +1.19% |
| 12/15/09 | 14.16 | 14.25 | 14.15 | 60,448 | 14.23 | -0.08 -0.56% |
| 12/14/09 | 14.30 | 14.32 | 14.25 | 61,482 | 14.31 | +0.08 +0.56% |
| 12/11/09 | 14.20 | 14.25 | 14.15 | 70,539 | 14.23 | +0.13 +0.92% |
| 12/10/09 | 14.06 | 14.16 | 13.96 | 109,302 | 14.10 | +0.14 +1.00% |
| 12/09/09 | 13.97 | 13.99 | 13.76 | 108,889 | 13.96 | -0.19 -1.34% |
| 12/08/09 | 14.21 | 14.21 | 14.07 | 60,030 | 14.15 | +0.06 +0.43% |
| 12/07/09 | 14.05 | 14.19 | 14.05 | 58,519 | 14.09 | +0.11 +0.79% |
| 12/04/09 | 14.16 | 14.18 | 13.91 | 119,985 | 13.98 | -0.11 -0.78% |
| 12/03/09 | 14.22 | 14.25 | 14.07 | 99,401 | 14.09 | -0.15 -1.05% |
| 12/02/09 | 14.19 | 14.28 | 14.14 | 103,910 | 14.24 | +0.05 +0.35% |
| \/ Download Data To Spreadsheet | ||||||
