PSON.L: Pearson plc Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 715.2826

CLOSE 715.2866

Low

LOW 566.5

High

HIGH 895.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	641.5	659.5	631.5	657.5
01/05/2009	665	665	648	655
01/06/2009	654.5	664	643.5	649
01/07/2009	645.5	650	630	635
01/08/2009	628	631	608	612
01/09/2009	607.5	611.5	597	605
01/12/2009	605	607	592	597.5
01/13/2009	595	606	591	600.5
01/14/2009	604.5	604.5	575	583.5
01/15/2009	579	596	566.5	588.5
01/16/2009	605	615.5	595	598
01/19/2009	615	633.5	610	625
01/20/2009	628	643	625.5	638.5
01/21/2009	633	653	624.5	640
01/22/2009	649	654.5	637	643
01/23/2009	637.5	653	623.5	649.5
01/26/2009	647.5	681.5	646	673.5
01/27/2009	675.5	676	657	665.5
01/28/2009	673	687	666.5	683.5
01/29/2009	677	686.5	655.5	668.5
01/30/2009	668.5	678.5	660.5	665.5
02/02/2009	659	668.5	649	662
02/03/2009	663	669	653	661.5
02/04/2009	668	684	664	677
02/05/2009	669	676.5	657	672
02/06/2009	673	680.5	664.5	670.5
02/09/2009	671	671	654	657
02/10/2009	658	665	645	646
02/11/2009	638.5	657.5	638	654
02/12/2009	652.5	658	643.5	655.5
02/13/2009	658	667.5	644.5	650
02/16/2009	649	662	646.5	656
02/17/2009	650	654.5	636	640
02/18/2009	643.5	652	634.5	647
02/19/2009	651.5	658.5	641	641
02/20/2009	635	644	625.5	636.5
02/23/2009	644.5	647.5	625.5	627
02/24/2009	623	639.5	620.5	633
02/25/2009	639	648.5	632	642
02/26/2009	643.5	659	640.5	654.5
02/27/2009	644	662.5	643.5	659.5
03/02/2009	665	670.5	635.5	653.5
03/03/2009	655	656	643	654
03/04/2009	655.5	656	640	655
03/05/2009	652.5	663	645.5	654.5
03/06/2009	655.5	658.5	642.5	645.5
03/09/2009	646.5	647	623.5	632
03/10/2009	629.5	676.5	626	673
03/11/2009	675.5	702.5	670.5	696
03/12/2009	692.5	692.5	667	680.5
03/13/2009	685.5	686.5	670.5	682.5
03/16/2009	689	694	679	690
03/17/2009	687	690.5	675	689
03/18/2009	692.5	696.5	682.5	692.5
03/19/2009	691	699.5	689.5	693.5
03/20/2009	691	702.5	684.5	701.5
03/23/2009	705.5	711	687.5	700
03/24/2009	707	714.5	694.5	713.5
03/25/2009	712	714.5	695	704.5
03/26/2009	707	707.5	688	697
03/27/2009	699	700	689.5	695.5
03/30/2009	687	692.5	680	685
03/31/2009	688.5	701.5	683.5	701.5
04/01/2009	694	710	691	709.5
04/02/2009	717	735	716	732.5
04/03/2009	733.5	737	710.5	718
04/06/2009	728	737	722.5	733
04/07/2009	730.5	741.5	713	719
04/08/2009	693	702.5	681.5	684
04/09/2009	687.5	692	668	687.5
04/14/2009	688.5	689	668	673.5
04/15/2009	668	680.5	663.5	677.5
04/16/2009	678.5	680.5	659	670
04/17/2009	670.5	689	667.5	687
04/20/2009	684	699.5	671.5	672
04/21/2009	667	670	655	661.5
04/22/2009	661	684.5	656	680
04/23/2009	681.5	685	669	674
04/24/2009	676	697.5	671.5	696
04/27/2009	691	698	680.5	695.5
04/28/2009	694.5	694.5	667.5	681.5
04/29/2009	687.5	695	685.5	694.5
04/30/2009	706	711	692.5	706.5
05/01/2009	704	706	695	702
05/05/2009	698	720.5	690.5	717
05/06/2009	716.5	726	715	721
05/07/2009	725.5	740.5	715	719
05/08/2009	720	724.5	709.5	712.5
05/11/2009	709.5	713	695	700.5
05/12/2009	697	698	689.5	694.5
05/13/2009	694.5	697	678	681.5
05/14/2009	680.5	694	677	693
05/15/2009	696.5	698	688.5	696
05/18/2009	688	699.5	688	698
05/19/2009	705	713.5	702.5	712
05/20/2009	713.5	714	704	705
05/21/2009	702.5	704.5	667	671
05/22/2009	664.5	675	652.5	654
05/26/2009	652	673.5	649	669.5
05/27/2009	673	676.5	660.5	670
05/28/2009	664	674.5	657.5	666.5
05/29/2009	673.5	673.5	651.5	653.5
06/01/2009	670	674	659	662.5
06/02/2009	663.5	664	653.5	656.5
06/03/2009	654	662	640.5	647
06/04/2009	647	655.5	626.5	631.5
06/05/2009	632.5	646	628.5	639
06/08/2009	638	642	628	637
06/09/2009	635	644	617.5	623.5
06/10/2009	630.5	631	620	624.5
06/11/2009	622.5	623	612	617
06/12/2009	618.5	621	611	612
06/15/2009	611.5	611.5	600.5	602
06/16/2009	604.5	618.5	602.5	609.5
06/17/2009	611.5	618	607.5	613.5
06/18/2009	615	616.5	600.5	604
06/19/2009	608.5	620.5	608	612.5
06/22/2009	613	614	599.5	599.5
06/23/2009	595.5	619.5	595.5	615.5
06/24/2009	615	619	608	617
06/25/2009	615	621.5	607.5	614.5
06/26/2009	619.5	622	606.5	609
06/29/2009	609	611	603.5	605.5
06/30/2009	609	612	603	609.5
07/01/2009	608	611	597.5	601.5
07/02/2009	601.5	604.5	584.5	585.5
07/03/2009	590	592	581	581
07/06/2009	580	591.5	580	586
07/07/2009	591	597.5	586	587.5
07/08/2009	588.5	593	575.5	578
07/09/2009	580	592.5	574	586.5
07/10/2009	594	602	587	588
07/13/2009	588.5	602	588	599
07/14/2009	604.5	607.5	593.5	605.5
07/15/2009	607	615.5	604.5	612.5
07/16/2009	613	617	609.5	611.5
07/17/2009	614	617	609.5	612
07/20/2009	614.5	618	607.5	616
07/21/2009	619	623.5	613	618
07/22/2009	620	631	614	628.5
07/23/2009	627.5	630.5	609	623
07/24/2009	625	631	603	606
07/27/2009	649	679.5	642	679
07/28/2009	694	705	668.5	670
07/29/2009	672.5	685	671	679.5
07/30/2009	681.5	687.5	667.5	684.5
07/31/2009	685.5	701	681.5	693.5
08/03/2009	690	691.5	681	687
08/04/2009	684.5	690.5	682	690.5
08/05/2009	688	705	688	704
08/06/2009	704.5	709	697	704.5
08/07/2009	698	722.5	696	717.5
08/10/2009	718.5	718.5	709.5	715.5
08/11/2009	714	720	704.5	710
08/12/2009	713.5	717	705.5	711.5
08/13/2009	711	728.5	706.5	721
08/14/2009	720	729.5	713.5	721
08/17/2009	719	720	708.5	713.5
08/18/2009	715	715	709.5	712
08/19/2009	698	709	695	703
08/20/2009	712.5	723	709	722.5
08/21/2009	723	731.5	712	731
08/24/2009	736.5	743.5	730	740.5
08/25/2009	739.5	751.5	734.5	747.5
08/26/2009	742	748	734.5	745
08/27/2009	746	756	742.5	745
08/28/2009	748.5	756	748	752
09/01/2009	751	763	745	754.5
09/02/2009	751	754.5	745	749.5
09/03/2009	749.5	752	734.5	735
09/04/2009	721.5	738	715.5	736.5
09/07/2009	739.5	752	736	747.5
09/08/2009	750	760	747.5	751.5
09/09/2009	746.5	750.5	733	735.5
09/10/2009	742	748.5	736.5	744
09/11/2009	748	748	737.5	737.5
09/14/2009	735.5	745.5	735.5	745.5
09/15/2009	744.5	745	738	741.5
09/16/2009	747	755	745.5	753.5
09/17/2009	758.5	759	749	754.5
09/18/2009	752.5	769	752.5	763.5
09/21/2009	766.5	769.5	757.5	759.5
09/22/2009	760	782	760	774.5
09/23/2009	773	782	769.5	771
09/24/2009	767.5	771	758.5	759
09/25/2009	762.5	782.5	758.5	772
09/28/2009	774.5	776.5	764.5	773
09/29/2009	775	783	764.5	777
09/30/2009	777	779.5	765	771
10/01/2009	774.5	780.5	766.5	767.5
10/02/2009	765.5	771	751.5	754.5
10/05/2009	758.5	767.5	752	764.5
10/06/2009	768.5	776	761	774.5
10/07/2009	774.5	782.5	768.5	777.5
10/08/2009	784	787	778.5	786
10/09/2009	787.5	790	780	787.5
10/12/2009	785	806	784	800.5
10/13/2009	803	804	790	791.5
10/14/2009	796.5	802.5	790	797
10/15/2009	797	811	791.5	808
10/16/2009	812	817	805.5	812.5
10/19/2009	813	824.5	805	822
10/20/2009	842	866.5	824.5	858.5
10/21/2009	856	865	833	835
10/22/2009	833.5	838	825	831
10/23/2009	842	855.5	837.5	848
10/26/2009	850	858.5	835.5	840
10/27/2009	844	850.5	837	849.5
10/28/2009	848.5	849.5	837.5	841
10/29/2009	843.5	846	834	841
10/30/2009	846.5	852	828.5	832.5
11/02/2009	831.5	843.5	828.5	840.5
11/03/2009	831	837.5	822.5	831.5
11/04/2009	837.5	848	827.5	837
11/05/2009	831	846	825	843
11/06/2009	843.5	846.5	836	844.5
11/09/2009	848.5	856.5	842.5	854
11/10/2009	850.5	852	843	846
11/11/2009	848	851	838.5	847
11/12/2009	848	853	844	845.5
11/13/2009	848.5	851.5	839	845
11/16/2009	846	857	843	854
11/17/2009	854.5	862.5	851	852
11/18/2009	855	859.5	851	852
11/19/2009	850.5	852	836	837
11/20/2009	838	849.5	836.5	843
11/23/2009	848	854.5	841	843
11/24/2009	839	846	835	841
11/25/2009	845.5	848.5	830.5	839.5
11/26/2009	835	839.5	825	825
11/27/2009	816	837.5	812	833.5
11/30/2009	834.5	839.5	825	829
12/01/2009	835	851	833	849.5
12/02/2009	850.5	858.5	836.5	849.5
12/03/2009	855	858	843	848
12/04/2009	848	849.5	837	846
12/07/2009	850	859	841.5	854
12/08/2009	855	876	854	863
12/09/2009	866	870	846.5	848.5
12/10/2009	850	864	845.5	862
12/11/2009	865	875.5	861.5	869
12/14/2009	875.5	876	866.5	869.5
12/15/2009	871.5	874	862	869
12/16/2009	871.5	877.5	868	875
12/17/2009	870.5	875.5	863.5	863.5
12/18/2009	865.5	880	862	862
12/21/2009	866.5	881.5	860.5	879
12/22/2009	879	884	874.5	875
12/23/2009	882	888.5	875	881
12/24/2009	879	881.5	874.5	878
12/29/2009	886	894.5	885.5	892.5
12/30/2009	893	895.5	885	887.5
12/31/2009	892	895.5	890	891

Menu

Create your free account now!

PSON.L: Pearson plc Historical Data

2009 Historical Chart

Average

Low

High