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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 9.805 10.12 9.741 10.08 892,101 +0.22(+2.22%)
Jan 28, 2021 10.02 10.06 9.833 9.860 1,008,849 -0.86(-8.00%)
Jan 27, 2021 10.60 10.85 10.48 10.72 1,779,711 +1.16(+12.12%)
Jan 26, 2021 9.486 9.595 9.459 9.559 597,175 +0.60(+6.72%)
Jan 25, 2021 8.875 8.975 8.838 8.957 440,149 +0.09(+1.03%)
Jan 22, 2021 8.957 8.966 8.848 8.866 333,291 -0.11(-1.22%)
Jan 21, 2021 8.984 9.003 8.930 8.975 570,244 -0.18(-1.99%)
Jan 20, 2021 8.957 9.203 8.939 9.158 669,860 +0.72(+8.54%)
Jan 19, 2021 8.346 8.437 8.291 8.437 317,479 +0.07(+0.87%)
Jan 15, 2021 8.391 8.419 8.328 8.364 242,074 -0.07(-0.86%)
Jan 14, 2021 8.364 8.474 8.364 8.437 248,459 +0.06(+0.76%)
Jan 13, 2021 8.410 8.446 8.341 8.373 322,384 -0.02(-0.22%)
Jan 12, 2021 8.218 8.401 8.200 8.391 543,825 +0.05(+0.66%)
Jan 11, 2021 8.264 8.364 8.255 8.337 196,818 -0.10(-1.19%)
Jan 08, 2021 8.419 8.446 8.346 8.437 258,410 +0.02(+0.22%)
Jan 07, 2021 8.419 8.474 8.382 8.419 351,167 -0.26(-2.94%)
Jan 06, 2021 8.492 8.702 8.480 8.674 368,370 +0.34(+4.05%)
Jan 05, 2021 8.191 8.355 8.191 8.337 201,007 -0.05(-0.54%)
Jan 04, 2021 8.565 8.601 8.337 8.382 253,331 +0.01(+0.11%)
Dec 31, 2020 8.373 8.373 8.373 286,348 -0.10(-1.18%)
Dec 30, 2020 8.619 8.619 8.474 8.474 286,348 -0.09(-1.06%)
Dec 29, 2020 8.619 8.647 8.519 8.565 215,399 +0.06(+0.75%)
Dec 28, 2020 8.419 8.510 8.396 8.501 157,901 +0.10(+1.19%)
Dec 24, 2020 8.419 8.419 8.373 8.401 91,983 +0.11(+1.32%)
Dec 23, 2020 8.309 8.332 8.264 8.291 274,561 +0.14(+1.68%)
Dec 22, 2020 8.127 8.163 8.090 8.154 223,335 -0.06(-0.78%)
Dec 21, 2020 8.008 8.236 7.972 8.218 766,045 -0.05(-0.66%)
Dec 18, 2020 8.437 8.455 8.264 8.273 318,051 -0.21(-2.47%)
Dec 17, 2020 8.464 8.528 8.460 8.483 306,186 +0.36(+4.49%)
Dec 16, 2020 8.173 8.191 8.072 8.118 186,814 +0.03(+0.34%)
Dec 15, 2020 8.072 8.109 7.981 8.090 314,450 +0.08(+1.03%)
Dec 14, 2020 8.118 8.136 7.999 8.008 273,465 +0.15(+1.86%)
Dec 11, 2020 7.817 7.876 7.799 7.862 332,962 -0.20(-2.49%)
Dec 10, 2020 8.018 8.145 7.999 8.063 305,433 -0.16(-2.00%)
Dec 09, 2020 8.109 8.255 8.102 8.227 746,085 -0.05(-0.55%)
Dec 08, 2020 8.191 8.273 8.191 8.273 213,972 +0.15(+1.80%)
Dec 07, 2020 8.081 8.145 8.036 8.127 235,762 -0.19(-2.30%)
Dec 04, 2020 8.364 8.423 8.291 8.318 208,087 +0.05(+0.66%)
Dec 03, 2020 8.200 8.309 8.182 8.264 184,956 +0.15(+1.80%)
Dec 02, 2020 8.109 8.177 8.100 8.118 527,956 +0.00(+0.00%)
Dec 01, 2020 7.954 8.136 7.954 8.118 288,573 +0.26(+3.37%)
Nov 30, 2020 7.972 8.031 7.844 7.853 295,557 -0.04(-0.46%)
Nov 27, 2020 7.872 7.935 7.853 7.890 126,628 -0.07(-0.92%)
Nov 25, 2020 7.954 7.981 7.922 7.963 258,300 +0.01(+0.11%)
Nov 24, 2020 7.954 8.008 7.890 7.954 281,846 +0.36(+4.68%)
Nov 23, 2020 7.580 7.644 7.571 7.598 205,310 -0.08(-1.07%)
Nov 20, 2020 7.881 7.935 7.666 7.680 435,471 -0.05(-0.71%)
Nov 19, 2020 7.680 7.753 7.666 7.735 332,257 +0.24(+3.16%)
Nov 18, 2020 7.525 7.589 7.493 7.498 248,663 +0.02(+0.24%)
Nov 17, 2020 7.479 7.525 7.461 7.479 283,530 +0.07(+0.99%)
Nov 16, 2020 7.425 7.425 7.361 7.406 252,283 +0.25(+3.44%)
Nov 13, 2020 7.096 7.169 7.090 7.160 138,688 +0.05(+0.64%)
Nov 12, 2020 7.215 7.215 7.096 7.114 250,150 -0.06(-0.89%)
Nov 11, 2020 7.187 7.215 7.133 7.178 237,282 -0.08(-1.13%)
Nov 10, 2020 7.343 7.406 7.260 7.260 486,761 +0.27(+3.92%)
Nov 09, 2020 7.087 7.197 6.969 6.987 606,036 +0.47(+7.13%)
Nov 06, 2020 6.558 6.576 6.503 6.522 271,676 -0.03(-0.42%)
Nov 05, 2020 6.476 6.567 6.458 6.549 295,587 +0.31(+4.97%)
Nov 04, 2020 6.284 6.294 6.202 6.239 276,354 -0.14(-2.15%)
Nov 03, 2020 6.367 6.430 6.344 6.376 340,251 +0.19(+3.10%)
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.