Indicators

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.250	8.250	8.250	0	+0.03(+0.31%)
Dec 28, 2017	8.258	8.267	8.216	8.225	291,300	+0.03(+0.41%)
Dec 27, 2017	8.216	8.233	8.183	8.191	200,029	+0.02(+0.21%)
Dec 26, 2017	8.124	8.174	8.023	8.174	273,056	+0.03(+0.31%)
Dec 22, 2017	8.199	8.199	8.141	8.149	140,925	-0.02(-0.21%)
Dec 21, 2017	8.149	8.174	8.141	8.166	268,282	+0.05(+0.62%)
Dec 20, 2017	8.115	8.149	8.107	8.115	298,566	+0.07(+0.84%)
Dec 19, 2017	8.048	8.073	8.023	8.048	379,181	-0.03(-0.42%)
Dec 18, 2017	8.149	8.149	8.082	8.082	1,255,222	+0.00(+0.00%)
Dec 15, 2017	8.124	8.132	8.065	8.082	470,322	-0.22(-2.63%)
Dec 14, 2017	8.334	8.334	8.275	8.300	477,668	-0.10(-1.20%)
Dec 13, 2017	8.342	8.409	8.342	8.401	303,827	+0.07(+0.81%)
Dec 12, 2017	8.334	8.359	8.313	8.334	240,366	+0.03(+0.30%)
Dec 11, 2017	8.334	8.372	8.292	8.309	210,958	+0.02(+0.20%)
Dec 08, 2017	8.292	8.304	8.258	8.292	491,168	+0.03(+0.30%)
Dec 07, 2017	8.233	8.283	8.183	8.267	530,745	+0.22(+2.71%)
Dec 06, 2017	8.073	8.082	8.036	8.048	308,586	+0.05(+0.63%)
Dec 05, 2017	8.057	8.065	7.989	7.998	473,548	-0.02(-0.21%)
Dec 04, 2017	8.023	8.073	7.998	8.015	336,171	-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.