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

Pearson Plc ADR (NY: PSO )

12.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2016 7.805 7.845 7.766 7.798 615,516 +0.15(+1.96%)
Nov 29, 2016 7.608 7.671 7.608 7.647 284,481 +0.08(+1.04%)
Nov 28, 2016 7.655 7.655 7.561 7.568 431,541 -0.14(-1.84%)
Nov 25, 2016 7.679 7.754 7.671 7.711 220,723 +0.12(+1.56%)
Nov 23, 2016 7.592 7.592 7.592 0 -0.03(-0.41%)
Nov 22, 2016 7.608 7.624 7.568 7.624 643,430 -0.10(-1.33%)
Nov 21, 2016 7.671 7.726 7.655 7.726 557,480 +0.29(+3.93%)
Nov 18, 2016 7.450 7.465 7.414 7.434 390,762 -0.03(-0.42%)
Nov 17, 2016 7.474 7.497 7.442 7.466 395,006 +0.01(+0.11%)
Nov 16, 2016 7.426 7.489 7.422 7.458 442,061 -0.02(-0.32%)
Nov 15, 2016 7.450 7.489 7.410 7.482 593,428 +0.07(+0.96%)
Nov 14, 2016 7.252 7.426 7.245 7.410 633,063 +0.05(+0.64%)
Nov 11, 2016 7.371 7.418 7.339 7.363 451,084 -0.06(-0.75%)
Nov 10, 2016 7.458 7.493 7.371 7.418 609,432 +0.07(+0.97%)
Nov 09, 2016 7.213 7.359 7.213 7.347 481,117 +0.06(+0.76%)
Nov 08, 2016 7.197 7.316 7.193 7.292 677,425 +0.13(+1.88%)
Nov 07, 2016 7.150 7.173 7.130 7.158 503,712 +0.06(+0.78%)
Nov 04, 2016 7.150 7.205 7.102 7.102 694,240 -0.04(-0.55%)
Nov 03, 2016 7.245 7.252 7.102 7.142 1,208,656 -0.12(-1.63%)
Nov 02, 2016 7.316 7.331 7.252 7.260 423,949 +0.05(+0.66%)
Nov 01, 2016 7.237 7.245 7.181 7.213 524,125 -0.08(-1.08%)
Oct 31, 2016 7.276 7.300 7.221 7.292 500,057 -0.02(-0.22%)
Oct 28, 2016 7.308 7.347 7.292 7.308 715,456 +0.17(+2.44%)
Oct 27, 2016 7.166 7.173 7.118 7.134 761,456 -0.05(-0.66%)
Oct 26, 2016 7.189 7.249 7.118 7.181 1,921,478 +0.02(+0.33%)
Oct 25, 2016 7.292 7.292 7.150 7.158 1,770,409 -0.21(-2.89%)
Oct 24, 2016 7.387 7.403 7.308 7.371 716,002 -0.13(-1.69%)
Oct 21, 2016 7.482 7.521 7.442 7.497 392,523 +0.08(+1.06%)
Oct 20, 2016 7.355 7.450 7.355 7.418 349,617 +0.05(+0.64%)
Oct 19, 2016 7.331 7.410 7.300 7.371 347,281 +0.13(+1.74%)
Oct 18, 2016 7.260 7.268 7.158 7.245 677,464 -0.08(-1.08%)
Oct 17, 2016 7.395 7.395 7.205 7.324 1,019,194 -0.66(-8.22%)
Oct 14, 2016 8.043 8.066 7.979 7.979 469,872 +0.12(+1.51%)
Oct 13, 2016 7.679 7.885 7.663 7.861 444,847 +0.07(+0.91%)
Oct 12, 2016 7.805 7.845 7.766 7.790 402,250 -0.02(-0.30%)
Oct 11, 2016 7.924 7.948 7.798 7.813 551,360 -0.10(-1.30%)
Oct 10, 2016 7.924 7.979 7.908 7.916 325,542 -0.01(-0.10%)
Oct 07, 2016 7.963 7.979 7.865 7.924 483,738 -0.02(-0.20%)
Oct 06, 2016 7.987 8.011 7.924 7.940 400,017 -0.08(-0.99%)
Oct 05, 2016 8.027 8.066 8.003 8.019 450,893 -0.01(-0.10%)
Oct 04, 2016 8.098 8.193 8.019 8.027 953,341 +0.24(+3.04%)
Oct 03, 2016 7.742 7.813 7.703 7.790 805,049 +0.06(+0.71%)
Sep 30, 2016 7.821 7.821 7.726 7.734 701,298 +0.09(+1.24%)
Sep 29, 2016 7.782 7.790 7.632 7.640 695,075 -0.17(-2.22%)
Sep 28, 2016 7.750 7.829 7.719 7.813 640,153 +0.06(+0.82%)
Sep 27, 2016 7.568 7.774 7.553 7.750 865,497 +0.28(+3.70%)
Sep 26, 2016 7.489 7.513 7.418 7.474 1,058,199 -0.31(-3.96%)
Sep 23, 2016 7.742 7.817 7.726 7.782 1,098,788 -0.28(-3.43%)
Sep 22, 2016 8.027 8.082 8.011 8.058 1,195,905 -0.03(-0.39%)
Sep 21, 2016 8.035 8.090 7.979 8.090 626,390 +0.02(+0.20%)
Sep 20, 2016 8.145 8.153 8.066 8.074 500,108 -0.12(-1.45%)
Sep 19, 2016 8.193 8.256 8.177 8.193 448,140 +0.13(+1.67%)
Sep 16, 2016 8.114 8.122 8.027 8.058 856,289 -0.09(-1.16%)
Sep 15, 2016 8.090 8.169 8.066 8.153 513,222 +0.02(+0.19%)
Sep 14, 2016 8.106 8.189 8.082 8.137 442,154 +0.02(+0.29%)
Sep 13, 2016 8.185 8.216 8.090 8.114 478,474 -0.11(-1.34%)
Sep 12, 2016 8.145 8.240 8.082 8.224 659,513 +0.02(+0.29%)
Sep 09, 2016 8.295 8.319 8.193 8.201 644,504 -0.16(-1.89%)
Sep 08, 2016 8.406 8.445 8.335 8.359 1,164,010 -0.72(-7.92%)
Sep 07, 2016 9.172 9.200 9.047 9.077 404,170 -0.10(-1.12%)
Sep 06, 2016 9.188 9.228 9.149 9.180 337,473 -0.04(-0.43%)
Sep 02, 2016 9.164 9.220 9.220 9.220 566,687 +0.21(+2.37%)
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.