Pearson, Plc Historical Stock Prices

PSO 
$18.77
*  
0.59
3.25%
Get PSO Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading PSO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PSO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.535  18.77  18.51  18.77 414,018
12/17/2014 18.07 18.3 18.02 18.18 538,307
12/16/2014 17.82 18.19 17.75 17.97 679,451
12/15/2014 17.87 17.95 17.43 17.51 415,792
12/12/2014 18.12 18.1965 17.78 17.78 406,002
12/11/2014 18.38 18.46 18.3001 18.33 299,814
12/10/2014 18.69 18.7262 18.5499 18.57 301,325
12/09/2014 18.76 18.82 18.64 18.78 575,636
12/08/2014 19.07 19.11 18.95 19 317,397
12/05/2014 19.11 19.16 19.02 19.13 398,685
12/04/2014 19.14 19.19 19.0355 19.16 280,922
12/03/2014 19.22 19.27 19.125 19.19 275,344
12/02/2014 19.24 19.31 19.18 19.27 540,669
12/01/2014 19.36 19.43 19.28 19.37 337,263
11/28/2014 19.29 19.38 19.26 19.31 170,420
11/26/2014 19.33 19.34 19.21 19.26 486,711
11/25/2014 19.21 19.43 19.21 19.36 388,715
11/24/2014 19.2299 19.26 19.1763 19.24 229,610
11/21/2014 19.24 19.28 19.12 19.14 204,821
11/20/2014 19.15 19.21 19.12 19.18 167,377
11/19/2014 19.4 19.4 19.16 19.32 181,094
11/18/2014 19.41 19.48 19.38 19.42 219,062
11/17/2014 19.23 19.325 19.1482 19.26 241,674
11/14/2014 19 19.03 18.91 18.99 161,250
11/13/2014 18.86 18.93 18.82 18.89 178,924
11/12/2014 18.77 18.83 18.69 18.74 208,894
11/11/2014 18.73 18.91 18.71 18.9 217,370
11/10/2014 18.81 18.85 18.72 18.81 187,604
11/07/2014 18.81 18.83 18.7 18.83 370,351
11/06/2014 18.88 18.96 18.7851 18.84 148,225
11/05/2014 18.75 18.84 18.6572 18.82 265,467
11/04/2014 18.64 18.67 18.48 18.65 194,204
11/03/2014 18.58 18.6236 18.52 18.55 271,016
10/31/2014 18.69 18.76 18.6432 18.75 165,593
10/30/2014 18.43 18.67 18.42 18.66 159,858
10/29/2014 18.62 18.81 18.49 18.55 245,667
10/28/2014 18.55 18.59 18.32 18.42 326,903
10/27/2014 18.34 18.42 18.23 18.41 737,185
10/24/2014 17.95 18.43 17.94 18.43 832,724
10/23/2014 18.58 18.79 18.56 18.71 217,073
10/22/2014 18.69 18.84 18.64 18.66 224,136
10/21/2014 18.7 18.84 18.67 18.82 275,542
10/20/2014 18.24 18.45 18.24 18.41 187,306
10/17/2014 18.13 18.23 18.1 18.2 311,013
10/16/2014 17.79 18.23 17.75 18.14 521,801
10/15/2014 18 18.03 17.6 17.88 530,580
10/14/2014 18.1 18.17 18.01 18.06 386,158
10/13/2014 18.48 18.5 18.27 18.27 463,645
10/10/2014 18.53 18.67 18.43 18.46 450,100
10/09/2014 19.22 19.27 18.77 18.77 280,761
10/08/2014 19.22 19.44 19.1 19.4 269,538
10/07/2014 19.29 19.32 18.98 18.99 254,735
10/06/2014 19.41 19.49 19.27 19.44 318,288
10/03/2014 19.23 19.29 19.17 19.27 450,799
10/02/2014 19.71 19.73 19.3 19.46 310,566
10/01/2014 20.01 20.11 19.9 19.95 354,683
09/30/2014 20 20.15 19.975 20.02 378,408
09/29/2014 19.7 19.9 19.62 19.85 1,226,248
09/26/2014 20.04 20.08 19.93 20.07 210,172
09/25/2014 20.18 20.18 19.95 19.99 239,853
09/24/2014 19.97 20.14 19.9 20.14 412,181
09/23/2014 19.77 19.87 19.74 19.8 389,575
09/22/2014 20.04 20.04 19.82 19.97 318,451
09/19/2014 20.09 20.2 20.08 20.15 778,012
09/18/2014 19.91 19.96 19.88 19.96 310,073
09/17/2014 19.81 19.91 19.71 19.78 390,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?