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

Pearson Plc ADR (NY: PSO )

12.33 -0.14 (-1.12%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 13, 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 7.892 7.892 7.892 0 +0.01(+0.10%)
Dec 29, 2016 7.885 7.904 7.861 7.885 391,063 +0.08(+1.01%)
Dec 28, 2016 7.853 7.877 7.805 7.805 386,072 -0.11(-1.40%)
Dec 27, 2016 7.916 7.956 7.900 7.916 212,345 +0.02(+0.30%)
Dec 23, 2016 7.892 7.892 7.892 0 -0.03(-0.40%)
Dec 22, 2016 7.956 7.971 7.916 7.924 502,983 -0.09(-1.18%)
Dec 21, 2016 8.074 8.082 8.011 8.019 484,236 -0.04(-0.49%)
Dec 20, 2016 7.987 8.074 7.971 8.058 709,958 +0.02(+0.20%)
Dec 19, 2016 8.027 8.074 8.011 8.043 604,482 -0.02(-0.20%)
Dec 16, 2016 8.035 8.090 8.011 8.058 1,694,729 +0.08(+0.99%)
Dec 15, 2016 7.995 8.042 7.963 7.979 679,432 -0.02(-0.30%)
Dec 14, 2016 8.066 8.145 7.995 8.003 637,540 -0.01(-0.10%)
Dec 13, 2016 8.035 8.066 8.003 8.011 665,138 +0.09(+1.10%)
Dec 12, 2016 7.948 7.971 7.885 7.924 669,179 -0.06(-0.69%)
Dec 09, 2016 7.798 7.983 7.790 7.979 690,277 +0.23(+2.96%)
Dec 08, 2016 7.766 7.774 7.687 7.750 669,783 -0.09(-1.11%)
Dec 07, 2016 7.766 7.853 7.742 7.837 549,352 -0.09(-1.20%)
Dec 06, 2016 7.892 7.956 7.873 7.932 374,579 +0.07(+0.90%)
Dec 05, 2016 7.892 7.916 7.837 7.861 409,376 +0.00(+0.00%)
Dec 02, 2016 7.726 7.885 7.726 7.861 842,193 +0.13(+1.74%)
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.