Skip to main content

Pearson Plc ADR (NY: PSO )

13.16 +0.11 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.59 14.64 14.44 14.46 359,942 -0.22(-1.51%)
Jan 29, 2015 14.63 14.68 14.57 14.68 784,129 +0.29(+2.03%)
Jan 28, 2015 14.54 14.58 14.38 14.39 555,383 +0.03(+0.20%)
Jan 27, 2015 14.32 14.41 14.26 14.36 646,223 -0.19(-1.32%)
Jan 26, 2015 14.36 14.57 14.31 14.55 391,583 +0.15(+1.04%)
Jan 23, 2015 14.28 14.50 14.28 14.40 506,646 +0.19(+1.31%)
Jan 22, 2015 14.13 14.24 14.05 14.21 572,472 +0.19(+1.32%)
Jan 21, 2015 13.98 14.05 13.89 14.03 2,034,657 +0.66(+4.97%)
Jan 20, 2015 13.46 13.49 13.32 13.36 676,278 +0.09(+0.70%)
Jan 16, 2015 13.17 13.29 13.10 13.27 588,867 +0.24(+1.81%)
Jan 15, 2015 12.97 13.07 12.90 13.04 399,268 +0.06(+0.49%)
Jan 14, 2015 12.89 13.00 12.87 12.97 600,389 +0.11(+0.83%)
Jan 13, 2015 13.02 13.02 12.81 12.87 613,153 +0.16(+1.23%)
Jan 12, 2015 12.87 12.90 12.67 12.71 861,346 -0.05(-0.39%)
Jan 09, 2015 12.85 12.96 12.73 12.76 475,982 +0.16(+1.30%)
Jan 08, 2015 12.52 12.70 12.52 12.59 402,982 +0.21(+1.73%)
Jan 07, 2015 12.37 12.44 12.28 12.38 693,100 -0.10(-0.80%)
Jan 06, 2015 12.57 12.58 12.39 12.48 672,748 -0.21(-1.69%)
Jan 05, 2015 12.74 12.77 12.62 12.69 507,182 -0.21(-1.66%)
Jan 02, 2015 12.92 12.99 12.89 12.91 266,621 -0.26(-1.95%)
Dec 31, 2014 13.24 13.16 13.16 13.16 280,287 +0.17(+1.32%)
Dec 30, 2014 13.06 13.09 12.99 12.99 462,755 -0.18(-1.35%)
Dec 29, 2014 13.20 13.26 13.17 13.17 359,324 -0.09(-0.70%)
Dec 26, 2014 13.23 13.29 13.20 13.26 211,890 +0.08(+0.60%)
Dec 24, 2014 13.21 13.19 13.19 13.19 287,995 -0.01(-0.05%)
Dec 23, 2014 13.09 13.23 13.07 13.19 470,290 -0.03(-0.22%)
Dec 22, 2014 13.21 13.26 13.17 13.22 474,254 -0.01(-0.05%)
Dec 19, 2014 13.19 13.28 13.12 13.23 1,447,379 -0.16(-1.23%)
Dec 18, 2014 13.23 13.39 13.21 13.39 580,221 +0.42(+3.25%)
Dec 17, 2014 12.89 13.06 12.86 12.97 754,404 +0.15(+1.17%)
Dec 16, 2014 12.72 12.98 12.67 12.82 967,441 +0.33(+2.63%)
Dec 15, 2014 12.75 12.81 12.44 12.49 582,707 -0.19(-1.52%)
Dec 12, 2014 12.93 12.98 12.69 12.69 568,987 -0.39(-3.00%)
Dec 11, 2014 13.12 13.17 13.06 13.08 420,171 -0.17(-1.29%)
Dec 10, 2014 13.34 13.36 13.24 13.25 422,288 -0.15(-1.12%)
Dec 09, 2014 13.39 13.43 13.30 13.40 806,718 -0.16(-1.16%)
Dec 08, 2014 13.61 13.64 13.52 13.56 444,812 -0.09(-0.68%)
Dec 05, 2014 13.64 13.66 13.57 13.65 558,732 -0.02(-0.16%)
Dec 04, 2014 13.66 13.69 13.58 13.67 393,695 -0.02(-0.16%)
Dec 03, 2014 13.71 13.75 13.65 13.69 385,877 -0.06(-0.42%)
Dec 02, 2014 13.73 13.78 13.69 13.75 757,714 -0.07(-0.52%)
Dec 01, 2014 13.81 13.86 13.76 13.82 472,653 +0.04(+0.31%)
Nov 28, 2014 13.76 13.83 13.74 13.78 238,833 +0.04(+0.26%)
Nov 26, 2014 13.79 13.74 13.74 13.74 682,080 -0.07(-0.52%)
Nov 25, 2014 13.71 13.86 13.71 13.81 544,760 +0.09(+0.62%)
Nov 24, 2014 13.72 13.74 13.68 13.73 321,784 +0.07(+0.52%)
Nov 21, 2014 13.73 13.76 13.64 13.66 287,044 -0.03(-0.21%)
Nov 20, 2014 13.66 13.71 13.64 13.69 234,568 -0.10(-0.72%)
Nov 19, 2014 13.84 13.84 13.67 13.79 253,792 -0.07(-0.52%)
Nov 18, 2014 13.85 13.90 13.83 13.86 307,002 +0.11(+0.83%)
Nov 17, 2014 13.72 13.79 13.66 13.74 338,691 +0.19(+1.42%)
Nov 14, 2014 13.56 13.58 13.49 13.55 225,982 +0.07(+0.53%)
Nov 13, 2014 13.46 13.51 13.43 13.48 250,751 +0.11(+0.80%)
Nov 12, 2014 13.39 13.44 13.34 13.37 292,752 -0.11(-0.85%)
Nov 11, 2014 13.36 13.49 13.35 13.49 304,630 +0.06(+0.48%)
Nov 10, 2014 13.42 13.45 13.36 13.42 262,915 -0.01(-0.11%)
Nov 07, 2014 13.42 13.44 13.34 13.44 519,024 -0.01(-0.05%)
Nov 06, 2014 13.47 13.53 13.40 13.44 207,728 +0.01(+0.11%)
Nov 05, 2014 13.38 13.44 13.31 13.43 372,035 +0.12(+0.91%)
Nov 04, 2014 13.30 13.32 13.19 13.31 272,165 +0.07(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.