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

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2021 7.805 7.834 7.721 7.749 231,766 -0.12(-1.55%)
Oct 28, 2021 7.833 7.880 7.824 7.870 208,702 +0.06(+0.72%)
Oct 27, 2021 7.842 7.861 7.758 7.814 397,279 -0.24(-3.02%)
Oct 26, 2021 8.142 8.058 302,104 -0.06(-0.69%)
Oct 25, 2021 8.114 8.179 8.095 8.114 303,991 +0.01(+0.12%)
Oct 22, 2021 8.086 8.161 8.081 8.104 432,960 -0.05(-0.57%)
Oct 21, 2021 8.179 8.207 8.114 8.151 262,155 +0.05(+0.58%)
Oct 20, 2021 8.123 8.148 8.085 8.104 278,590 -0.10(-1.25%)
Oct 19, 2021 8.320 8.320 8.151 8.207 532,913 +0.23(+2.93%)
Oct 18, 2021 7.842 7.983 7.824 7.973 520,762 -0.09(-1.16%)
Oct 15, 2021 8.264 8.395 7.908 8.067 1,695,414 -1.35(-14.31%)
Oct 14, 2021 9.396 9.447 9.377 9.415 198,325 +0.02(+0.20%)
Oct 13, 2021 9.368 9.415 9.330 9.396 142,134 +0.01(+0.10%)
Oct 12, 2021 9.340 9.405 9.288 9.387 155,834 -0.07(-0.79%)
Oct 11, 2021 9.471 9.532 9.443 9.461 160,323 -0.02(-0.20%)
Oct 08, 2021 9.471 9.527 9.452 9.480 154,131 +0.07(+0.70%)
Oct 07, 2021 9.452 9.508 9.405 9.415 234,525 -0.11(-1.18%)
Oct 06, 2021 9.489 9.546 9.433 9.527 378,578 +0.29(+3.14%)
Oct 05, 2021 9.237 9.316 9.228 9.237 170,965 +0.00(+0.00%)
Oct 04, 2021 9.199 9.237 9.162 9.237 190,753 -0.05(-0.50%)
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.