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

Pearson Plc ADR (NY: PSO )

11.95 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2016 7.276 7.300 7.221 7.292 500,057 -0.02(-0.22%)
Oct 28, 2016 7.308 7.347 7.292 7.308 715,456 +0.17(+2.44%)
Oct 27, 2016 7.166 7.173 7.118 7.134 761,456 -0.05(-0.66%)
Oct 26, 2016 7.189 7.249 7.118 7.181 1,921,478 +0.02(+0.33%)
Oct 25, 2016 7.292 7.292 7.150 7.158 1,770,409 -0.21(-2.89%)
Oct 24, 2016 7.387 7.403 7.308 7.371 716,002 -0.13(-1.69%)
Oct 21, 2016 7.482 7.521 7.442 7.497 392,523 +0.08(+1.06%)
Oct 20, 2016 7.355 7.450 7.355 7.418 349,617 +0.05(+0.64%)
Oct 19, 2016 7.331 7.410 7.300 7.371 347,281 +0.13(+1.74%)
Oct 18, 2016 7.260 7.268 7.158 7.245 677,464 -0.08(-1.08%)
Oct 17, 2016 7.395 7.395 7.205 7.324 1,019,194 -0.66(-8.22%)
Oct 14, 2016 8.043 8.066 7.979 7.979 469,872 +0.12(+1.51%)
Oct 13, 2016 7.679 7.885 7.663 7.861 444,847 +0.07(+0.91%)
Oct 12, 2016 7.805 7.845 7.766 7.790 402,250 -0.02(-0.30%)
Oct 11, 2016 7.924 7.948 7.798 7.813 551,360 -0.10(-1.30%)
Oct 10, 2016 7.924 7.979 7.908 7.916 325,542 -0.01(-0.10%)
Oct 07, 2016 7.963 7.979 7.865 7.924 483,738 -0.02(-0.20%)
Oct 06, 2016 7.987 8.011 7.924 7.940 400,017 -0.08(-0.99%)
Oct 05, 2016 8.027 8.066 8.003 8.019 450,893 -0.01(-0.10%)
Oct 04, 2016 8.098 8.193 8.019 8.027 953,341 +0.24(+3.04%)
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.