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

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
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%)
Oct 01, 2018 9.984 10.00 9.881 9.881 176,227 -0.01(-0.09%)
Sep 28, 2018 10.00 10.02 9.872 9.889 285,050 -0.21(-2.12%)
Sep 27, 2018 10.06 10.15 10.04 10.10 242,766 +0.24(+2.44%)
Sep 26, 2018 9.855 9.919 9.855 9.864 274,343 +0.09(+0.97%)
Sep 25, 2018 9.864 9.924 9.769 9.769 415,112 -0.17(-1.73%)
Sep 24, 2018 9.992 9.992 9.924 9.941 222,452 +0.09(+0.96%)
Sep 21, 2018 9.795 9.872 9.786 9.846 232,280 +0.02(+0.17%)
Sep 20, 2018 9.795 9.829 9.752 9.829 356,266 +0.28(+2.97%)
Sep 19, 2018 9.503 9.606 9.494 9.546 226,429 +0.10(+1.09%)
Sep 18, 2018 9.469 9.503 9.443 9.443 182,921 +0.04(+0.46%)
Sep 17, 2018 9.477 9.486 9.391 9.400 215,476 +0.05(+0.55%)
Sep 14, 2018 9.417 9.417 9.331 9.348 275,148 -0.12(-1.27%)
Sep 13, 2018 9.400 9.486 9.391 9.469 323,900 -0.13(-1.34%)
Sep 12, 2018 9.726 9.726 9.563 9.597 207,797 -0.05(-0.53%)
Sep 11, 2018 9.640 9.658 9.563 9.649 324,005 -0.21(-2.09%)
Sep 10, 2018 9.898 9.915 9.846 9.855 140,213 -0.04(-0.43%)
Sep 07, 2018 9.846 9.941 9.838 9.898 205,720 -0.03(-0.26%)
Sep 06, 2018 9.932 9.997 9.872 9.924 194,647 +0.02(+0.17%)
Sep 05, 2018 9.975 9.984 9.876 9.906 344,974 -0.13(-1.28%)
Sep 04, 2018 10.06 10.08 10.00 10.04 211,163 -0.12(-1.18%)
Aug 31, 2018 10.16 10.16 10.16 0 -0.20(-1.91%)
Aug 30, 2018 10.28 10.40 10.28 10.35 222,414 -0.07(-0.66%)
Aug 29, 2018 10.34 10.44 10.34 10.42 342,382 +0.11(+1.08%)
Aug 28, 2018 10.31 10.37 10.28 10.31 837,317 +0.08(+0.75%)
Aug 27, 2018 10.20 10.25 10.18 10.23 171,381 +0.08(+0.76%)
Aug 24, 2018 10.14 10.19 10.14 10.16 161,920 -0.02(-0.17%)
Aug 23, 2018 10.22 10.25 10.15 10.17 206,409 -0.05(-0.50%)
Aug 22, 2018 10.25 10.28 10.22 10.22 170,190 +0.04(+0.42%)
Aug 21, 2018 10.18 10.22 10.16 10.18 280,380 +0.06(+0.59%)
Aug 20, 2018 10.14 10.15 10.10 10.12 213,727 +0.14(+1.38%)
Aug 17, 2018 9.949 10.01 9.941 9.984 261,519 +0.06(+0.61%)
Aug 16, 2018 9.967 10.00 9.924 9.924 237,824 +0.04(+0.36%)
Aug 15, 2018 9.862 9.909 9.824 9.888 366,282 -0.10(-1.02%)
Aug 14, 2018 10.05 10.05 9.990 9.990 248,999 +0.07(+0.69%)
Aug 13, 2018 9.964 9.999 9.888 9.922 202,143 -0.04(-0.43%)
Aug 10, 2018 9.956 10.01 9.930 9.964 329,848 -0.03(-0.34%)
Aug 09, 2018 10.03 10.08 9.990 9.999 191,423 -0.07(-0.68%)
Aug 08, 2018 10.10 10.12 10.03 10.07 367,901 +0.01(+0.08%)
Aug 07, 2018 10.19 10.19 10.05 10.06 332,088 +0.04(+0.43%)
Aug 06, 2018 10.03 10.07 10.01 10.02 270,028 +0.00(+0.00%)
Aug 03, 2018 10.01 10.06 9.973 10.02 234,902 +0.07(+0.69%)
Aug 02, 2018 9.922 9.947 9.909 9.947 290,005 -0.12(-1.19%)
Aug 01, 2018 10.06 10.08 10.03 10.07 383,697 -0.23(-2.24%)
Jul 31, 2018 10.35 10.37 10.28 10.30 343,979 -0.03(-0.25%)
Jul 30, 2018 10.44 10.47 10.31 10.32 605,577 -0.33(-3.12%)
Jul 27, 2018 10.81 10.86 10.60 10.66 620,077 +0.37(+3.57%)
Jul 26, 2018 10.25 10.35 10.24 10.29 302,561 +0.06(+0.58%)
Jul 25, 2018 10.19 10.24 10.15 10.23 326,644 +0.16(+1.61%)
Jul 24, 2018 10.10 10.14 10.04 10.07 222,102 +0.03(+0.25%)
Jul 23, 2018 10.05 10.08 10.02 10.04 307,498 -0.05(-0.51%)
Jul 20, 2018 10.10 10.13 10.07 10.09 283,426 +0.00(+0.00%)
Jul 19, 2018 10.13 10.15 10.09 10.09 202,485 -0.14(-1.42%)
Jul 18, 2018 10.21 10.24 10.12 10.24 236,346 +0.02(+0.17%)
Jul 17, 2018 10.17 10.26 10.15 10.22 317,687 +0.02(+0.17%)
Jul 16, 2018 10.19 10.24 10.18 10.20 285,669 -0.03(-0.33%)
Jul 13, 2018 10.22 10.25 10.20 10.24 239,286 -0.02(-0.17%)
Jul 12, 2018 10.25 10.28 10.23 10.25 205,242 +0.15(+1.52%)
Jul 11, 2018 10.14 10.17 10.09 10.10 212,947 -0.15(-1.50%)
Jul 10, 2018 10.25 10.31 10.23 10.25 313,842 +0.15(+1.52%)
Jul 09, 2018 10.11 10.11 10.03 10.10 452,788 +0.05(+0.51%)
Jul 06, 2018 9.956 10.05 9.939 10.05 381,407 +0.09(+0.86%)
Jul 05, 2018 9.990 10.04 9.896 9.964 536,522 +0.01(+0.09%)
Jul 03, 2018 9.956 9.956 9.956 0 +0.08(+0.78%)
Jul 02, 2018 9.768 9.900 9.760 9.879 348,477 -0.02(-0.17%)
Jun 29, 2018 9.930 10.01 9.888 9.896 598,204 +0.09(+0.96%)
Jun 28, 2018 9.751 9.811 9.726 9.802 278,230 +0.08(+0.79%)
Jun 27, 2018 9.785 9.845 9.726 9.726 304,082 -0.01(-0.09%)
Jun 26, 2018 9.717 9.751 9.670 9.734 361,535 -0.01(-0.09%)
Jun 25, 2018 9.768 9.790 9.734 9.743 341,010 -0.03(-0.35%)
Jun 22, 2018 9.854 9.866 9.777 9.777 356,512 +0.05(+0.53%)
Jun 21, 2018 9.734 9.751 9.674 9.726 336,649 -0.03(-0.26%)
Jun 20, 2018 9.726 9.802 9.691 9.751 322,471 +0.08(+0.79%)
Jun 19, 2018 9.563 9.691 9.555 9.674 566,652 -0.19(-1.90%)
Jun 18, 2018 9.811 9.879 9.751 9.862 427,091 -0.14(-1.37%)
Jun 15, 2018 10.02 9.905 9.999 562,174 -0.02(-0.17%)
Jun 14, 2018 10.02 10.08 9.990 10.02 584,123 -0.03(-0.25%)
Jun 13, 2018 10.26 10.28 9.990 10.04 1,060,588 -0.14(-1.34%)
Jun 12, 2018 10.16 10.25 10.10 10.18 454,078 +0.01(+0.08%)
Jun 11, 2018 10.08 10.19 10.07 10.17 333,887 +0.05(+0.51%)
Jun 08, 2018 10.17 10.17 10.06 10.12 337,429 -0.05(-0.50%)
Jun 07, 2018 10.21 10.21 10.12 10.17 334,403 -0.09(-0.91%)
Jun 06, 2018 10.28 10.26 233,565 +0.04(+0.42%)
Jun 05, 2018 10.22 10.25 10.17 10.22 300,852 +0.04(+0.42%)
Jun 04, 2018 10.20 10.25 10.18 10.18 177,601 +0.02(+0.17%)
Jun 01, 2018 10.22 10.23 10.15 10.16 198,491 -0.06(-0.58%)
May 31, 2018 10.24 10.29 10.18 10.22 357,818 +0.03(+0.34%)
May 30, 2018 10.18 10.19 10.11 10.19 380,181 +0.08(+0.76%)
May 29, 2018 10.17 10.18 10.08 10.11 310,126 -0.16(-1.58%)
May 25, 2018 10.27 10.27 10.27 0 -0.03(-0.33%)
May 24, 2018 10.31 10.35 10.22 10.31 290,846 -0.09(-0.82%)
May 23, 2018 10.44 10.44 10.34 10.39 287,946 -0.09(-0.89%)
May 22, 2018 10.60 10.61 10.47 10.48 345,976 -0.09(-0.81%)
May 21, 2018 10.52 10.58 10.51 10.57 220,442 +0.13(+1.23%)
May 18, 2018 10.48 10.49 10.41 10.44 522,422 -0.14(-1.37%)
May 17, 2018 10.57 10.64 10.56 10.59 432,560 +0.11(+1.06%)
May 16, 2018 10.49 10.54 10.46 10.48 332,048 +0.03(+0.24%)
May 15, 2018 10.46 10.47 10.42 10.45 360,789 -0.04(-0.41%)
May 14, 2018 10.48 10.57 10.45 10.49 272,077 -0.14(-1.28%)
May 11, 2018 10.60 10.67 10.59 10.63 290,443 +0.03(+0.24%)
May 10, 2018 10.57 10.63 10.53 10.60 510,470 +0.03(+0.24%)
May 09, 2018 10.47 10.61 10.45 10.58 547,130 +0.04(+0.41%)
May 08, 2018 10.39 10.55 10.38 10.54 577,629 +0.19(+1.81%)
May 07, 2018 10.31 10.41 10.29 10.35 446,283 +0.04(+0.41%)
May 04, 2018 10.24 10.34 10.19 10.31 916,649 +0.65(+6.71%)
May 03, 2018 9.632 9.657 9.572 9.657 256,763 +0.02(+0.18%)
May 02, 2018 9.589 9.709 9.563 9.640 458,558 -0.01(-0.09%)
May 01, 2018 9.691 9.716 9.585 9.649 327,887 -0.09(-0.96%)
Apr 30, 2018 9.743 9.811 9.734 9.743 407,200 +0.06(+0.62%)
Apr 27, 2018 9.674 9.691 9.623 9.683 346,314 +0.03(+0.35%)
Apr 26, 2018 9.615 9.687 9.589 9.649 595,732 +0.19(+1.98%)
Apr 25, 2018 9.401 9.487 9.393 9.461 385,991 +0.14(+1.46%)
Apr 24, 2018 9.512 9.517 9.205 9.325 1,357,665 -0.15(-1.62%)
Apr 23, 2018 9.435 9.529 9.418 9.478 330,719 +0.09(+1.00%)
Apr 20, 2018 9.427 9.461 9.359 9.384 350,129 +0.02(+0.18%)
Apr 19, 2018 9.435 9.453 9.333 9.367 490,934 -0.04(-0.45%)
Apr 18, 2018 9.342 9.427 9.342 9.410 420,095 -0.03(-0.36%)
Apr 17, 2018 9.359 9.461 9.342 9.444 2,372,408 +0.12(+1.28%)
Apr 16, 2018 9.325 9.325 9.265 9.325 175,626 +0.06(+0.64%)
Apr 13, 2018 9.273 9.278 9.222 9.265 264,598 -0.03(-0.37%)
Apr 12, 2018 9.282 9.316 9.273 9.299 263,415 +0.07(+0.74%)
Apr 11, 2018 9.265 9.295 9.212 9.231 251,821 +0.00(+0.00%)
Apr 10, 2018 9.197 9.290 9.197 9.231 323,318 +0.26(+2.85%)
Apr 09, 2018 8.983 9.035 8.965 8.975 442,690 +0.14(+1.54%)
Apr 06, 2018 8.855 8.932 8.830 8.838 476,463 +0.05(+0.58%)
Apr 05, 2018 8.753 8.804 8.710 8.787 672,433 -0.06(-0.65%)
Apr 04, 2018 8.752 8.853 8.710 8.845 239,051 +0.07(+0.77%)
Apr 03, 2018 8.778 8.811 8.744 8.778 481,715 +0.04(+0.48%)
Apr 02, 2018 8.820 8.853 8.702 8.736 252,991 -0.11(-1.23%)
Mar 29, 2018 8.845 8.845 8.845 0 +0.00(+0.00%)
Mar 28, 2018 8.895 8.929 8.840 8.845 345,300 -0.08(-0.94%)
Mar 27, 2018 9.038 9.038 8.895 8.929 486,015 -0.13(-1.48%)
Mar 26, 2018 9.004 9.073 8.946 9.063 270,982 +0.12(+1.31%)
Mar 23, 2018 9.046 9.072 8.929 8.946 406,524 -0.03(-0.28%)
Mar 22, 2018 8.988 9.030 8.946 8.971 456,350 -0.02(-0.19%)
Mar 21, 2018 8.979 9.013 8.954 8.988 363,171 +0.04(+0.47%)
Mar 20, 2018 8.954 8.971 8.929 8.946 304,515 -0.04(-0.47%)
Mar 19, 2018 8.979 9.013 8.929 8.988 318,134 -0.01(-0.09%)
Mar 16, 2018 8.979 9.042 8.920 8.996 631,749 +0.08(+0.94%)
Mar 15, 2018 8.895 8.962 8.878 8.912 262,662 +0.00(+0.00%)
Mar 14, 2018 8.946 8.962 8.887 8.912 517,869 +0.04(+0.47%)
Mar 13, 2018 8.904 8.920 8.862 8.870 493,260 -0.03(-0.38%)
Mar 12, 2018 8.828 8.979 8.828 8.904 320,762 +0.15(+1.73%)
Mar 09, 2018 8.719 8.752 8.702 8.752 469,246 +0.03(+0.39%)
Mar 08, 2018 8.744 8.765 8.694 8.719 251,873 +0.02(+0.19%)
Mar 07, 2018 8.652 8.702 306,685 +0.03(+0.39%)
Mar 06, 2018 8.618 8.690 8.593 8.668 644,204 +0.20(+2.38%)
Mar 05, 2018 8.383 8.484 8.345 8.467 414,235 +0.12(+1.41%)
Mar 02, 2018 8.299 8.349 8.249 8.349 236,960 +0.06(+0.71%)
Mar 01, 2018 8.375 8.375 8.232 8.291 373,823 -0.10(-1.20%)
Feb 28, 2018 8.459 8.492 8.391 8.391 391,235 -0.03(-0.40%)
Feb 27, 2018 8.450 8.479 8.375 8.425 482,574 +0.01(+0.10%)
Feb 26, 2018 8.307 8.416 8.307 8.416 551,383 +0.16(+1.93%)
Feb 23, 2018 8.097 8.257 8.039 8.257 370,727 +0.08(+0.92%)
Feb 22, 2018 8.190 8.232 8.156 8.181 225,844 +0.07(+0.83%)
Feb 21, 2018 8.181 8.215 8.106 8.114 237,435 +0.01(+0.10%)
Feb 20, 2018 8.148 8.165 8.081 8.106 321,655 -0.08(-0.92%)
Feb 16, 2018 8.181 8.181 8.181 0 +0.13(+1.56%)
Feb 15, 2018 7.946 8.081 7.929 8.055 350,519 +0.20(+2.57%)
Feb 14, 2018 7.719 7.871 7.711 7.854 374,428 +0.24(+3.09%)
Feb 13, 2018 7.627 7.661 7.585 7.619 367,812 -0.08(-0.98%)
Feb 12, 2018 7.711 7.728 7.661 7.694 319,580 +0.05(+0.66%)
Feb 09, 2018 7.677 7.719 7.505 7.644 572,484 -0.21(-2.67%)
Feb 08, 2018 8.064 8.064 7.845 7.854 536,231 -0.08(-1.06%)
Feb 07, 2018 7.971 8.005 7.871 7.938 310,162 -0.04(-0.53%)
Feb 06, 2018 7.829 8.005 7.820 7.980 465,744 +0.04(+0.53%)
Feb 05, 2018 8.047 8.064 7.896 7.938 378,162 -0.16(-1.97%)
Feb 02, 2018 8.232 8.249 8.097 8.097 245,174 -0.18(-2.23%)
Feb 01, 2018 8.257 8.316 8.240 8.282 428,366 +0.08(+0.92%)
Jan 31, 2018 8.249 8.265 8.181 8.207 387,789 +0.07(+0.83%)
Jan 30, 2018 8.181 8.198 8.114 8.139 302,455 +0.00(+0.00%)
Jan 29, 2018 8.123 8.156 8.106 8.139 220,205 -0.09(-1.12%)
Jan 26, 2018 8.282 8.282 8.215 8.232 252,687 +0.11(+1.34%)
Jan 25, 2018 8.232 8.232 8.089 8.123 337,328 -0.08(-1.02%)
Jan 24, 2018 8.223 8.278 8.181 8.207 383,601 +0.09(+1.14%)
Jan 23, 2018 8.089 8.131 8.089 8.114 217,664 +0.02(+0.21%)
Jan 22, 2018 8.064 8.106 8.060 8.097 255,022 +0.11(+1.37%)
Jan 19, 2018 7.955 7.992 7.946 7.988 214,549 +0.08(+1.06%)
Jan 18, 2018 7.904 7.913 7.829 7.904 346,506 -0.04(-0.53%)
Jan 17, 2018 7.795 7.963 7.745 7.946 574,809 -0.30(-3.67%)
Jan 16, 2018 8.274 8.282 8.240 8.249 305,389 -0.07(-0.81%)
Jan 12, 2018 8.316 8.316 8.316 0 +0.08(+1.02%)
Jan 11, 2018 8.156 8.240 8.156 8.232 317,330 +0.01(+0.10%)
Jan 10, 2018 8.240 8.274 8.194 8.223 654,261 -0.12(-1.41%)
Jan 09, 2018 8.341 8.375 8.316 8.341 315,053 +0.06(+0.71%)
Jan 08, 2018 8.282 8.303 8.232 8.282 458,124 -0.06(-0.70%)
Jan 05, 2018 8.333 8.354 8.316 8.341 408,356 +0.03(+0.30%)
Jan 04, 2018 8.341 8.341 8.282 8.316 302,101 +0.02(+0.20%)
Jan 03, 2018 8.349 8.358 8.274 8.299 253,077 -0.03(-0.30%)
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.