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 -0.31 (-2.48%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 25, 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 31, 2018 10.22 10.25 10.15 10.25 196,984 +0.04(+0.42%)
Dec 28, 2018 10.22 10.22 10.16 10.21 205,138 +0.23(+2.32%)
Dec 27, 2018 9.846 9.984 9.810 9.975 324,617 -0.12(-1.19%)
Dec 26, 2018 9.984 10.10 9.928 10.10 148,867 +0.11(+1.12%)
Dec 24, 2018 10.03 10.11 9.975 9.984 260,004 +0.13(+1.31%)
Dec 21, 2018 10.08 10.09 9.855 9.855 358,089 -0.22(-2.21%)
Dec 20, 2018 10.08 10.10 10.02 10.08 299,723 +0.03(+0.26%)
Dec 19, 2018 10.10 10.17 10.01 10.05 298,653 +0.06(+0.60%)
Dec 18, 2018 10.04 10.06 9.949 9.992 328,722 -0.07(-0.68%)
Dec 17, 2018 10.19 10.20 10.03 10.06 231,714 -0.03(-0.25%)
Dec 14, 2018 10.16 10.18 10.09 10.09 180,209 +0.01(+0.09%)
Dec 13, 2018 10.08 10.16 10.05 10.08 186,258 +0.03(+0.34%)
Dec 12, 2018 10.08 10.11 10.04 10.04 200,272 +0.15(+1.56%)
Dec 11, 2018 9.967 9.984 9.855 9.889 334,479 +0.00(+0.00%)
Dec 10, 2018 9.941 9.967 9.786 9.889 378,682 -0.03(-0.26%)
Dec 07, 2018 10.08 10.11 9.894 9.915 443,010 -0.26(-2.53%)
Dec 06, 2018 10.06 10.18 10.03 10.17 292,383 -0.20(-1.90%)
Dec 04, 2018 10.51 10.53 10.34 10.37 400,141 -0.21(-1.95%)
Dec 03, 2018 10.55 10.58 10.51 10.58 251,836 +0.04(+0.41%)
Nov 30, 2018 10.55 10.57 10.50 10.53 214,457 +0.01(+0.08%)
Nov 29, 2018 10.48 10.56 10.48 10.52 206,486 -0.10(-0.97%)
Nov 28, 2018 10.46 10.63 10.46 10.63 160,085 +0.14(+1.31%)
Nov 27, 2018 10.53 10.56 10.47 10.49 348,209 -0.07(-0.65%)
Nov 26, 2018 10.56 10.59 10.53 10.56 201,424 +0.16(+1.57%)
Nov 23, 2018 10.26 10.40 10.26 10.40 170,540 -0.04(-0.41%)
Nov 21, 2018 10.44 10.44 10.44 0 +0.21(+2.01%)
Nov 20, 2018 10.24 10.33 10.19 10.23 264,086 -0.09(-0.91%)
Nov 19, 2018 10.41 10.49 10.32 10.33 265,115 +0.09(+0.84%)
Nov 16, 2018 10.19 10.25 10.15 10.24 173,919 -0.02(-0.17%)
Nov 15, 2018 10.11 10.27 10.07 10.26 278,886 +0.01(+0.08%)
Nov 14, 2018 10.34 10.39 10.16 10.25 429,252 +0.19(+1.88%)
Nov 13, 2018 10.10 10.16 10.04 10.06 350,543 -0.04(-0.42%)
Nov 12, 2018 10.09 10.17 10.07 10.10 177,266 -0.14(-1.34%)
Nov 09, 2018 10.20 10.34 10.19 10.24 373,465 -0.02(-0.17%)
Nov 08, 2018 10.27 10.34 10.23 10.26 266,011 -0.01(-0.08%)
Nov 07, 2018 10.19 10.27 10.16 10.27 222,923 +0.27(+2.75%)
Nov 06, 2018 9.984 10.03 9.941 9.992 196,808 -0.13(-1.27%)
Nov 05, 2018 10.15 10.19 10.07 10.12 220,131 +0.12(+1.20%)
Nov 02, 2018 10.04 10.04 9.958 10.00 218,418 +0.14(+1.39%)
Nov 01, 2018 9.838 9.872 9.778 9.864 257,506 +0.08(+0.79%)
Oct 31, 2018 9.812 9.889 9.778 9.786 315,744 -0.15(-1.47%)
Oct 30, 2018 9.838 9.941 9.812 9.932 458,274 +0.12(+1.22%)
Oct 29, 2018 10.00 10.02 9.735 9.812 905,770 +0.01(+0.09%)
Oct 26, 2018 9.761 9.859 9.709 9.803 329,083 -0.05(-0.52%)
Oct 25, 2018 9.889 9.915 9.829 9.855 324,952 +0.16(+1.68%)
Oct 24, 2018 9.889 9.889 9.683 9.692 393,366 -0.25(-2.50%)
Oct 23, 2018 9.898 10.04 9.829 9.941 777,137 +0.21(+2.12%)
Oct 22, 2018 9.752 9.769 9.692 9.735 222,070 +0.02(+0.18%)
Oct 19, 2018 9.683 9.778 9.683 9.718 297,048 +0.10(+1.07%)
Oct 18, 2018 9.709 9.752 9.589 9.615 427,087 +0.24(+2.56%)
Oct 17, 2018 9.348 9.426 9.331 9.374 367,918 +0.17(+1.87%)
Oct 16, 2018 9.306 9.331 9.172 9.203 604,002 +0.28(+3.18%)
Oct 15, 2018 8.765 8.958 8.756 8.919 255,532 +0.12(+1.37%)
Oct 12, 2018 8.816 8.816 8.705 8.799 312,075 +0.03(+0.29%)
Oct 11, 2018 8.928 8.954 8.739 8.773 365,227 -0.05(-0.58%)
Oct 10, 2018 8.954 8.962 8.825 8.825 466,855 -0.34(-3.75%)
Oct 09, 2018 9.074 9.220 9.074 9.168 229,067 +0.01(+0.09%)
Oct 08, 2018 9.100 9.177 9.091 9.160 286,407 -0.20(-2.11%)
Oct 05, 2018 9.340 9.426 9.301 9.357 351,099 -0.04(-0.46%)
Oct 04, 2018 9.443 9.443 9.379 9.400 209,504 -0.06(-0.64%)
Oct 03, 2018 9.477 9.520 9.451 9.460 172,268 -0.02(-0.18%)
Oct 02, 2018 9.572 9.589 9.447 9.477 436,194 -0.40(-4.08%)
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.