Indicators

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.249	8.249	8.249	0	+0.03(+0.31%)
Dec 28, 2017	8.257	8.265	8.215	8.223	291,345	+0.03(+0.41%)
Dec 27, 2017	8.215	8.232	8.181	8.190	200,060	+0.02(+0.21%)
Dec 26, 2017	8.123	8.173	8.022	8.173	273,098	+0.03(+0.31%)
Dec 22, 2017	8.198	8.198	8.139	8.148	140,947	-0.02(-0.21%)
Dec 21, 2017	8.148	8.173	8.139	8.165	268,323	+0.05(+0.62%)
Dec 20, 2017	8.114	8.148	8.106	8.114	298,612	+0.07(+0.83%)
Dec 19, 2017	8.047	8.072	8.022	8.047	379,240	-0.03(-0.42%)
Dec 18, 2017	8.148	8.148	8.081	8.081	1,255,416	+0.00(+0.00%)
Dec 15, 2017	8.123	8.131	8.064	8.081	470,395	-0.22(-2.63%)
Dec 14, 2017	8.333	8.333	8.274	8.299	477,742	-0.10(-1.20%)
Dec 13, 2017	8.341	8.408	8.341	8.400	303,874	+0.07(+0.81%)
Dec 12, 2017	8.333	8.358	8.312	8.333	240,403	+0.03(+0.30%)
Dec 11, 2017	8.333	8.370	8.291	8.307	210,990	+0.02(+0.20%)
Dec 08, 2017	8.291	8.303	8.257	8.291	491,244	+0.03(+0.30%)
Dec 07, 2017	8.232	8.282	8.181	8.265	530,828	+0.22(+2.71%)
Dec 06, 2017	8.072	8.081	8.034	8.047	308,634	+0.05(+0.63%)
Dec 05, 2017	8.055	8.064	7.988	7.997	473,621	-0.02(-0.21%)
Dec 04, 2017	8.022	8.072	7.997	8.013	336,223	-0.05(-0.63%)

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.