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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 9.207 9.221 9.117 9.155 978,445 -0.07(-0.72%)
Nov 27, 2015 9.266 9.281 9.214 9.221 323,511 -0.07(-0.80%)
Nov 25, 2015 9.273 9.296 9.296 9.296 905,367 +0.26(+2.88%)
Nov 24, 2015 9.013 9.073 8.969 9.036 718,169 -0.04(-0.49%)
Nov 23, 2015 9.155 9.184 9.080 9.080 1,863,480 -0.13(-1.45%)
Nov 20, 2015 9.333 9.340 9.199 9.214 1,392,291 +0.04(+0.40%)
Nov 19, 2015 9.221 9.266 9.162 9.177 3,183,560 +0.02(+0.24%)
Nov 18, 2015 8.976 9.162 8.954 9.155 6,397,236 +0.40(+4.58%)
Nov 17, 2015 8.820 8.887 8.709 8.754 4,812,381 +0.07(+0.77%)
Nov 16, 2015 8.605 8.694 8.568 8.687 1,288,505 -0.01(-0.09%)
Nov 13, 2015 8.702 8.806 8.657 8.694 2,390,160 +0.02(+0.26%)
Nov 12, 2015 8.791 8.865 8.657 8.672 3,641,381 -0.53(-5.73%)
Nov 11, 2015 9.303 9.303 9.140 9.199 525,720 +0.01(+0.08%)
Nov 10, 2015 9.273 9.281 9.162 9.192 1,044,701 -0.03(-0.32%)
Nov 09, 2015 9.296 9.296 9.132 9.221 2,712,757 +0.03(+0.32%)
Nov 06, 2015 9.310 9.333 9.184 9.192 2,581,348 -0.36(-3.81%)
Nov 05, 2015 9.563 9.671 9.529 9.555 2,002,197 -0.39(-3.88%)
Nov 04, 2015 9.919 9.975 9.852 9.942 2,179,760 -0.01(-0.07%)
Nov 03, 2015 9.823 9.964 9.800 9.949 2,314,955 +0.04(+0.37%)
Nov 02, 2015 9.867 9.942 9.830 9.912 2,231,238 +0.02(+0.23%)
Oct 30, 2015 9.890 9.942 9.815 9.890 1,975,679 -0.07(-0.75%)
Oct 29, 2015 9.949 10.00 9.882 9.964 1,094,131 -0.09(-0.89%)
Oct 28, 2015 9.800 10.13 9.786 10.05 991,023 +0.16(+1.65%)
Oct 27, 2015 10.13 10.15 9.838 9.890 924,467 -0.40(-3.90%)
Oct 26, 2015 10.25 10.40 10.22 10.29 2,674,110 +0.13(+1.24%)
Oct 23, 2015 10.28 10.31 10.09 10.16 3,451,060 -0.63(-5.85%)
Oct 22, 2015 10.62 10.89 10.51 10.80 6,493,457 -0.58(-5.09%)
Oct 21, 2015 11.54 11.58 11.35 11.37 5,318,338 -2.28(-16.69%)
Oct 20, 2015 13.68 13.71 13.62 13.65 477,716 -0.05(-0.38%)
Oct 19, 2015 13.65 13.72 13.62 13.71 333,092 +0.02(+0.16%)
Oct 16, 2015 13.62 13.70 13.57 13.68 742,906 -0.11(-0.81%)
Oct 15, 2015 13.63 13.79 13.61 13.79 581,285 +0.27(+1.98%)
Oct 14, 2015 13.54 13.59 13.47 13.53 323,534 +0.07(+0.50%)
Oct 13, 2015 13.45 13.55 13.45 13.46 635,800 -0.31(-2.26%)
Oct 12, 2015 13.84 13.85 13.74 13.77 424,403 -0.13(-0.91%)
Oct 09, 2015 13.91 13.94 13.85 13.90 531,113 -0.03(-0.21%)
Oct 08, 2015 13.70 13.94 13.65 13.93 871,415 +0.26(+1.90%)
Oct 07, 2015 13.56 13.70 13.55 13.67 516,498 +0.10(+0.71%)
Oct 06, 2015 13.41 13.62 13.41 13.57 607,048 +0.13(+0.94%)
Oct 05, 2015 13.39 13.45 13.37 13.45 517,382 +0.10(+0.72%)
Oct 02, 2015 13.05 13.35 13.00 13.35 1,153,617 +0.33(+2.51%)
Oct 01, 2015 13.16 13.18 12.93 13.02 855,950 +0.28(+2.21%)
Sep 30, 2015 12.55 12.75 12.54 12.74 781,554 +0.38(+3.06%)
Sep 29, 2015 12.44 12.48 12.31 12.36 1,094,644 -0.13(-1.01%)
Sep 28, 2015 12.58 12.61 12.47 12.49 583,669 -0.16(-1.29%)
Sep 25, 2015 12.70 12.76 12.61 12.65 639,286 +0.04(+0.29%)
Sep 24, 2015 12.47 12.63 12.44 12.61 1,408,332 -0.08(-0.64%)
Sep 23, 2015 12.75 12.77 12.66 12.70 424,750 +0.04(+0.29%)
Sep 22, 2015 12.71 12.75 12.58 12.66 755,880 -0.36(-2.74%)
Sep 21, 2015 13.04 13.10 12.97 13.02 478,923 +0.05(+0.40%)
Sep 18, 2015 12.89 13.08 12.89 12.96 794,183 -0.16(-1.24%)
Sep 17, 2015 13.09 13.26 13.04 13.13 1,037,126 -0.10(-0.73%)
Sep 16, 2015 13.16 13.23 13.12 13.22 856,882 +0.05(+0.39%)
Sep 15, 2015 12.99 13.22 12.96 13.17 2,467,904 +0.16(+1.20%)
Sep 14, 2015 13.04 13.05 12.93 13.02 899,645 -0.10(-0.79%)
Sep 11, 2015 13.10 13.13 13.01 13.12 634,110 -0.05(-0.39%)
Sep 10, 2015 13.10 13.26 13.04 13.17 1,086,341 +0.08(+0.62%)
Sep 09, 2015 13.32 13.33 13.06 13.09 998,139 -0.04(-0.34%)
Sep 08, 2015 13.13 13.16 13.02 13.13 1,179,031 +0.78(+6.31%)
Sep 04, 2015 12.42 12.35 12.35 12.35 526,626 -0.24(-1.89%)
Sep 03, 2015 12.47 12.61 12.45 12.59 2,231,543 +0.13(+1.01%)
Sep 02, 2015 12.46 12.47 12.30 12.47 2,054,674 +0.11(+0.90%)
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.