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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2021 7.580 7.627 7.431 7.534 1,215,228 -0.28(-3.59%)
Nov 29, 2021 7.852 7.861 7.768 7.814 676,635 +0.10(+1.33%)
Nov 26, 2021 7.833 7.842 7.693 7.711 232,186 -0.22(-2.83%)
Nov 24, 2021 7.936 7.964 7.908 7.936 155,730 +0.01(+0.12%)
Nov 23, 2021 7.945 7.964 7.908 7.927 331,694 -0.01(-0.12%)
Nov 22, 2021 7.955 8.011 7.927 7.936 351,920 -0.07(-0.93%)
Nov 19, 2021 8.104 8.104 8.001 8.011 323,995 -0.04(-0.47%)
Nov 18, 2021 8.104 8.058 7.992 8.048 655,572 -0.04(-0.46%)
Nov 17, 2021 8.058 8.109 8.030 8.086 522,711 +0.05(+0.58%)
Nov 16, 2021 8.104 8.151 8.020 8.039 571,381 -0.13(-1.60%)
Nov 15, 2021 8.198 8.217 8.142 8.170 306,469 +0.05(+0.58%)
Nov 12, 2021 8.170 8.179 8.095 8.123 1,211,394 -0.08(-1.03%)
Nov 11, 2021 8.076 8.245 8.067 8.207 1,895,145 +0.09(+1.15%)
Nov 10, 2021 8.030 8.114 1,274,020 +0.22(+2.73%)
Nov 09, 2021 7.880 7.917 7.842 7.899 597,627 +0.14(+1.81%)
Nov 08, 2021 7.674 7.758 7.646 7.758 335,208 +0.12(+1.59%)
Nov 05, 2021 7.562 7.646 7.543 7.636 416,365 +0.09(+1.24%)
Nov 04, 2021 7.636 7.646 7.523 7.543 531,214 -0.34(-4.28%)
Nov 03, 2021 7.824 7.983 7.786 7.880 5,934,511 +0.10(+1.32%)
Nov 02, 2021 7.599 7.805 7.580 7.777 3,634,731 -0.23(-2.92%)
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.