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

Pearson Plc ADR (NY: PSO )

12.30 +0.00 (+0.00%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 19, 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 (%)
Dec 30, 2016 7.891 7.891 7.891 0 +0.01(+0.10%)
Dec 29, 2016 7.883 7.903 7.860 7.883 391,124 +0.08(+1.01%)
Dec 28, 2016 7.852 7.875 7.804 7.804 386,132 -0.11(-1.40%)
Dec 27, 2016 7.915 7.954 7.899 7.915 212,378 +0.02(+0.30%)
Dec 23, 2016 7.891 7.891 7.891 0 -0.03(-0.40%)
Dec 22, 2016 7.954 7.970 7.915 7.923 503,061 -0.09(-1.18%)
Dec 21, 2016 8.073 8.081 8.010 8.018 484,311 -0.04(-0.49%)
Dec 20, 2016 7.986 8.073 7.970 8.057 710,068 +0.02(+0.20%)
Dec 19, 2016 8.025 8.073 8.010 8.041 604,575 -0.02(-0.20%)
Dec 16, 2016 8.033 8.089 8.010 8.057 1,694,992 +0.08(+0.99%)
Dec 15, 2016 7.994 8.041 7.962 7.978 679,537 -0.02(-0.30%)
Dec 14, 2016 8.065 8.144 7.994 8.002 637,639 -0.01(-0.10%)
Dec 13, 2016 8.033 8.065 8.002 8.010 665,241 +0.09(+1.10%)
Dec 12, 2016 7.946 7.970 7.883 7.923 669,283 -0.06(-0.69%)
Dec 09, 2016 7.796 7.982 7.788 7.978 690,384 +0.23(+2.96%)
Dec 08, 2016 7.765 7.773 7.686 7.749 669,887 -0.09(-1.11%)
Dec 07, 2016 7.765 7.852 7.741 7.836 549,437 -0.09(-1.20%)
Dec 06, 2016 7.891 7.954 7.871 7.931 374,637 +0.07(+0.90%)
Dec 05, 2016 7.891 7.915 7.836 7.860 409,440 +0.00(+0.00%)
Dec 02, 2016 7.725 7.883 7.725 7.860 842,324 +0.13(+1.74%)
Dec 01, 2016 7.781 7.804 7.702 7.725 525,954 -0.07(-0.91%)
Nov 30, 2016 7.804 7.844 7.765 7.796 615,611 +0.15(+1.96%)
Nov 29, 2016 7.607 7.670 7.607 7.646 284,525 +0.08(+1.04%)
Nov 28, 2016 7.654 7.654 7.559 7.567 431,608 -0.14(-1.84%)
Nov 25, 2016 7.678 7.753 7.670 7.710 220,757 +0.12(+1.56%)
Nov 23, 2016 7.591 7.591 7.591 0 -0.03(-0.41%)
Nov 22, 2016 7.607 7.623 7.567 7.623 643,529 -0.10(-1.33%)
Nov 21, 2016 7.670 7.725 7.654 7.725 557,566 +0.29(+3.93%)
Nov 18, 2016 7.449 7.464 7.413 7.433 390,823 -0.03(-0.42%)
Nov 17, 2016 7.473 7.496 7.441 7.465 395,067 +0.01(+0.11%)
Nov 16, 2016 7.425 7.488 7.421 7.457 442,130 -0.02(-0.32%)
Nov 15, 2016 7.449 7.488 7.409 7.480 593,520 +0.07(+0.96%)
Nov 14, 2016 7.251 7.425 7.243 7.409 633,161 +0.05(+0.64%)
Nov 11, 2016 7.370 7.417 7.338 7.362 451,154 -0.06(-0.75%)
Nov 10, 2016 7.457 7.492 7.370 7.417 609,527 +0.07(+0.97%)
Nov 09, 2016 7.212 7.358 7.212 7.346 481,191 +0.06(+0.76%)
Nov 08, 2016 7.196 7.315 7.192 7.291 677,530 +0.13(+1.88%)
Nov 07, 2016 7.149 7.172 7.129 7.157 503,790 +0.06(+0.78%)
Nov 04, 2016 7.149 7.204 7.101 7.101 694,348 -0.04(-0.55%)
Nov 03, 2016 7.243 7.251 7.101 7.141 1,208,844 -0.12(-1.63%)
Nov 02, 2016 7.315 7.330 7.251 7.259 424,015 +0.05(+0.66%)
Nov 01, 2016 7.236 7.243 7.180 7.212 524,207 -0.08(-1.08%)
Oct 31, 2016 7.275 7.299 7.220 7.291 500,134 -0.02(-0.22%)
Oct 28, 2016 7.307 7.346 7.291 7.307 715,567 +0.17(+2.44%)
Oct 27, 2016 7.164 7.172 7.117 7.133 761,574 -0.05(-0.66%)
Oct 26, 2016 7.188 7.247 7.117 7.180 1,921,775 +0.02(+0.33%)
Oct 25, 2016 7.291 7.291 7.149 7.157 1,770,683 -0.21(-2.89%)
Oct 24, 2016 7.386 7.401 7.307 7.370 716,113 -0.13(-1.69%)
Oct 21, 2016 7.480 7.520 7.441 7.496 392,584 +0.08(+1.06%)
Oct 20, 2016 7.354 7.449 7.354 7.417 349,671 +0.05(+0.64%)
Oct 19, 2016 7.330 7.409 7.299 7.370 347,335 +0.13(+1.74%)
Oct 18, 2016 7.259 7.267 7.157 7.243 677,569 -0.08(-1.08%)
Oct 17, 2016 7.394 7.394 7.204 7.322 1,019,352 -0.66(-8.22%)
Oct 14, 2016 8.041 8.065 7.978 7.978 469,944 +0.12(+1.51%)
Oct 13, 2016 7.678 7.883 7.662 7.860 444,916 +0.07(+0.91%)
Oct 12, 2016 7.804 7.844 7.765 7.788 402,312 -0.02(-0.30%)
Oct 11, 2016 7.923 7.946 7.796 7.812 551,445 -0.10(-1.30%)
Oct 10, 2016 7.923 7.978 7.907 7.915 325,592 -0.01(-0.10%)
Oct 07, 2016 7.962 7.978 7.864 7.923 483,813 -0.02(-0.20%)
Oct 06, 2016 7.986 8.010 7.923 7.939 400,079 -0.08(-0.99%)
Oct 05, 2016 8.025 8.065 8.002 8.018 450,963 -0.01(-0.10%)
Oct 04, 2016 8.097 8.191 8.018 8.025 953,489 +0.24(+3.04%)
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.