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

Pearson Plc ADR (NY: PSO )

12.03 +0.08 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2017 7.847 7.863 7.763 7.796 586,570 -0.08(-1.07%)
Oct 30, 2017 7.889 8.132 7.863 7.880 1,074,620 +0.03(+0.43%)
Oct 27, 2017 7.880 7.914 7.821 7.847 420,352 -0.07(-0.85%)
Oct 26, 2017 7.889 7.956 7.889 7.914 537,495 +0.13(+1.62%)
Oct 25, 2017 7.889 7.889 7.763 7.788 728,353 +0.08(+0.98%)
Oct 24, 2017 7.721 7.754 7.695 7.712 788,978 +0.07(+0.88%)
Oct 23, 2017 7.687 7.687 7.628 7.645 428,654 +0.00(+0.00%)
Oct 20, 2017 7.611 7.674 7.603 7.645 855,528 +0.07(+0.89%)
Oct 19, 2017 7.578 7.645 7.561 7.578 819,123 +0.01(+0.11%)
Oct 18, 2017 7.460 7.595 7.460 7.569 1,334,041 +0.23(+3.09%)
Oct 17, 2017 7.410 7.410 7.292 7.342 2,106,916 +0.45(+6.59%)
Oct 16, 2017 6.948 6.948 6.864 6.889 993,645 -0.14(-2.03%)
Oct 13, 2017 7.099 7.103 6.998 7.032 609,219 +0.16(+2.32%)
Oct 12, 2017 6.780 6.880 6.763 6.872 391,957 +0.08(+1.11%)
Oct 11, 2017 6.822 6.826 6.771 6.796 375,124 -0.03(-0.37%)
Oct 10, 2017 6.847 6.855 6.788 6.822 578,539 -0.06(-0.85%)
Oct 09, 2017 6.897 6.931 6.872 6.880 767,322 +0.03(+0.49%)
Oct 06, 2017 6.830 6.906 6.830 6.847 471,714 +0.09(+1.37%)
Oct 05, 2017 6.729 6.771 6.708 6.754 313,604 -0.03(-0.49%)
Oct 04, 2017 6.788 6.830 6.763 6.788 414,465 +0.08(+1.13%)
Oct 03, 2017 6.754 6.764 6.696 6.712 325,118 -0.10(-1.48%)
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.