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

Pearson Plc ADR (NY: PSO )

11.96 -0.19 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2019 7.748 7.757 7.696 7.731 192,349 -0.04(-0.45%)
Oct 30, 2019 7.696 7.783 7.687 7.766 222,995 +0.12(+1.61%)
Oct 29, 2019 7.608 7.660 7.603 7.643 221,581 -0.01(-0.11%)
Oct 28, 2019 7.581 7.665 7.577 7.652 350,924 +0.10(+1.28%)
Oct 25, 2019 7.520 7.590 7.520 7.555 285,264 -0.03(-0.35%)
Oct 24, 2019 7.652 7.669 7.564 7.581 181,804 -0.06(-0.80%)
Oct 23, 2019 7.590 7.652 7.590 7.643 270,175 +0.01(+0.12%)
Oct 22, 2019 7.643 7.691 7.616 7.634 609,573 -0.02(-0.23%)
Oct 21, 2019 7.678 7.696 7.634 7.652 270,835 +0.04(+0.46%)
Oct 18, 2019 7.608 7.634 7.581 7.616 267,164 -0.04(-0.57%)
Oct 17, 2019 7.660 7.687 7.638 7.660 283,770 +0.03(+0.35%)
Oct 16, 2019 7.687 7.704 7.625 7.634 779,904 -0.02(-0.23%)
Oct 15, 2019 7.573 7.696 7.555 7.652 365,777 +0.10(+1.28%)
Oct 14, 2019 7.564 7.608 7.546 7.555 306,046 -0.08(-1.04%)
Oct 11, 2019 7.625 7.678 7.612 7.634 348,668 +0.11(+1.52%)
Oct 10, 2019 7.485 7.533 7.450 7.520 619,251 +0.03(+0.35%)
Oct 09, 2019 7.441 7.511 7.432 7.493 524,764 -0.04(-0.58%)
Oct 08, 2019 7.573 7.586 7.515 7.537 799,969 -0.13(-1.72%)
Oct 07, 2019 7.704 7.731 7.660 7.669 346,313 -0.13(-1.69%)
Oct 04, 2019 7.731 7.810 7.696 7.801 257,147 +0.14(+1.83%)
Oct 03, 2019 7.783 7.792 7.652 7.660 472,333 -0.05(-0.68%)
Oct 02, 2019 7.827 7.836 7.713 7.713 737,597 -0.30(-3.73%)
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.