Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.272 8.354 8.243 8.339 484,264 +0.08(+0.99%)
Jan 28, 2016 8.369 8.384 8.198 8.257 590,767 +0.20(+2.49%)
Jan 27, 2016 8.124 8.191 8.027 8.057 513,611 -0.16(-1.90%)
Jan 26, 2016 8.094 8.220 8.012 8.213 561,076 +0.31(+3.95%)
Jan 25, 2016 7.975 8.020 7.901 7.901 570,663 -0.16(-2.03%)
Jan 22, 2016 7.946 8.168 7.931 8.064 1,489,822 -0.07(-0.82%)
Jan 21, 2016 7.849 8.228 7.804 8.131 2,825,096 +1.14(+16.37%)
Jan 20, 2016 6.988 7.032 6.817 6.988 815,174 -0.15(-2.08%)
Jan 19, 2016 7.255 7.255 7.092 7.136 827,958 -0.30(-4.00%)
Jan 15, 2016 7.485 7.433 7.433 7.433 740,126 -0.28(-3.66%)
Jan 14, 2016 7.619 7.767 7.493 7.715 1,213,824 +0.39(+5.38%)
Jan 13, 2016 7.522 7.548 7.314 7.322 980,127 -0.10(-1.40%)
Jan 12, 2016 7.515 7.522 7.359 7.426 1,217,799 +0.05(+0.70%)
Jan 11, 2016 7.478 7.493 7.314 7.374 757,951 -0.04(-0.60%)
Jan 08, 2016 7.500 7.537 7.403 7.418 701,690 -0.08(-1.09%)
Jan 07, 2016 7.567 7.597 7.493 7.500 760,304 -0.23(-2.98%)
Jan 06, 2016 7.715 7.775 7.708 7.730 799,077 -0.17(-2.16%)
Jan 05, 2016 7.908 7.938 7.827 7.901 738,271 -0.02(-0.28%)
Jan 04, 2016 7.901 7.938 7.819 7.923 734,587 -0.08(-1.02%)
Dec 31, 2015 8.064 8.005 8.005 8.005 436,318 -0.07(-0.92%)
Dec 30, 2015 8.116 8.176 8.064 8.079 798,532 -0.08(-1.00%)
Dec 29, 2015 8.124 8.183 8.124 8.161 1,101,186 -0.22(-2.57%)
Dec 28, 2015 8.406 8.406 8.339 8.376 783,213 -0.03(-0.35%)
Dec 24, 2015 8.458 8.406 8.406 8.406 326,161 -0.02(-0.26%)
Dec 23, 2015 8.413 8.488 8.402 8.428 2,410,100 +0.24(+2.90%)
Dec 22, 2015 8.295 8.295 8.153 8.191 2,720,763 -0.04(-0.54%)
Dec 21, 2015 8.324 8.354 8.213 8.235 1,302,879 +0.02(+0.27%)
Dec 18, 2015 8.265 8.302 8.183 8.213 3,995,516 -0.03(-0.36%)
Dec 17, 2015 8.369 8.376 8.243 8.243 1,519,126 -0.10(-1.25%)
Dec 16, 2015 8.317 8.399 8.228 8.347 2,416,501 +0.40(+5.05%)
Dec 15, 2015 7.871 8.005 7.871 7.946 1,736,433 -0.02(-0.28%)
Dec 14, 2015 7.968 7.990 7.804 7.968 3,340,333 -0.04(-0.46%)
Dec 11, 2015 8.087 8.102 7.990 8.005 944,227 -0.19(-2.36%)
Dec 10, 2015 8.332 8.369 8.191 8.198 2,288,643 -0.10(-1.25%)
Dec 09, 2015 8.361 8.458 8.265 8.302 1,063,977 -0.18(-2.10%)
Dec 08, 2015 8.451 8.547 8.436 8.480 745,996 -0.15(-1.72%)
Dec 07, 2015 8.755 8.755 8.595 8.629 1,113,009 -0.17(-1.94%)
Dec 04, 2015 8.733 8.822 8.718 8.800 654,832 -0.11(-1.25%)
Dec 03, 2015 8.993 9.000 8.859 8.911 637,436 -0.13(-1.40%)
Dec 02, 2015 9.149 9.171 9.015 9.037 474,846 -0.16(-1.70%)
Dec 01, 2015 9.208 9.223 9.149 9.193 626,070 +0.04(+0.41%)
Nov 30, 2015 9.208 9.223 9.119 9.156 978,294 -0.07(-0.72%)
Nov 27, 2015 9.267 9.282 9.215 9.223 323,461 -0.07(-0.80%)
Nov 25, 2015 9.275 9.297 9.297 9.297 905,227 +0.26(+2.88%)
Nov 24, 2015 9.015 9.074 8.970 9.037 718,058 -0.04(-0.49%)
Nov 23, 2015 9.156 9.186 9.082 9.082 1,863,192 -0.13(-1.45%)
Nov 20, 2015 9.334 9.342 9.201 9.215 1,392,075 +0.04(+0.40%)
Nov 19, 2015 9.223 9.267 9.163 9.178 3,183,067 +0.02(+0.24%)
Nov 18, 2015 8.978 9.163 8.955 9.156 6,396,244 +0.40(+4.58%)
Nov 17, 2015 8.822 8.889 8.710 8.755 4,811,635 +0.07(+0.77%)
Nov 16, 2015 8.606 8.696 8.569 8.688 1,288,305 -0.01(-0.09%)
Nov 13, 2015 8.703 8.807 8.658 8.696 2,389,789 +0.02(+0.26%)
Nov 12, 2015 8.792 8.866 8.658 8.673 3,640,817 -0.53(-5.73%)
Nov 11, 2015 9.304 9.304 9.141 9.201 525,639 +0.01(+0.08%)
Nov 10, 2015 9.275 9.282 9.163 9.193 1,044,539 -0.03(-0.32%)
Nov 09, 2015 9.297 9.297 9.134 9.223 2,712,337 +0.03(+0.32%)
Nov 06, 2015 9.312 9.334 9.186 9.193 2,580,948 -0.36(-3.81%)
Nov 05, 2015 9.564 9.672 9.531 9.557 2,001,887 -0.39(-3.88%)
Nov 04, 2015 9.921 9.977 9.854 9.943 2,179,422 -0.01(-0.07%)
Nov 03, 2015 9.824 9.965 9.802 9.951 2,314,596 +0.04(+0.37%)
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.