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 (%)
Dec 31, 2020 8.373 8.373 8.373 286,348 -0.10(-1.18%)
Dec 30, 2020 8.619 8.619 8.474 8.474 286,348 -0.09(-1.06%)
Dec 29, 2020 8.619 8.647 8.519 8.565 215,399 +0.06(+0.75%)
Dec 28, 2020 8.419 8.510 8.396 8.501 157,901 +0.10(+1.19%)
Dec 24, 2020 8.419 8.419 8.373 8.401 91,983 +0.11(+1.32%)
Dec 23, 2020 8.309 8.332 8.264 8.291 274,561 +0.14(+1.68%)
Dec 22, 2020 8.127 8.163 8.090 8.154 223,335 -0.06(-0.78%)
Dec 21, 2020 8.008 8.236 7.972 8.218 766,045 -0.05(-0.66%)
Dec 18, 2020 8.437 8.455 8.264 8.273 318,051 -0.21(-2.47%)
Dec 17, 2020 8.464 8.528 8.460 8.483 306,186 +0.36(+4.49%)
Dec 16, 2020 8.173 8.191 8.072 8.118 186,814 +0.03(+0.34%)
Dec 15, 2020 8.072 8.109 7.981 8.090 314,450 +0.08(+1.03%)
Dec 14, 2020 8.118 8.136 7.999 8.008 273,465 +0.15(+1.86%)
Dec 11, 2020 7.817 7.876 7.799 7.862 332,962 -0.20(-2.49%)
Dec 10, 2020 8.018 8.145 7.999 8.063 305,433 -0.16(-2.00%)
Dec 09, 2020 8.109 8.255 8.102 8.227 746,085 -0.05(-0.55%)
Dec 08, 2020 8.191 8.273 8.191 8.273 213,972 +0.15(+1.80%)
Dec 07, 2020 8.081 8.145 8.036 8.127 235,762 -0.19(-2.30%)
Dec 04, 2020 8.364 8.423 8.291 8.318 208,087 +0.05(+0.66%)
Dec 03, 2020 8.200 8.309 8.182 8.264 184,956 +0.15(+1.80%)
Dec 02, 2020 8.109 8.177 8.100 8.118 527,956 +0.00(+0.00%)
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.