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

Pearson Plc ADR (NY: PSO )

12.52 -0.12 (-0.99%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 8.159 8.309 8.141 8.272 1,149,579 -0.46(-5.25%)
Feb 25, 2022 8.524 8.730 8.552 8.730 1,812,805 +0.99(+12.82%)
Feb 24, 2022 7.589 7.757 7.528 7.738 995,873 -0.30(-3.73%)
Feb 23, 2022 8.141 8.155 8.014 8.038 512,561 -0.04(-0.46%)
Feb 22, 2022 8.038 8.127 8.028 8.075 522,423 +0.01(+0.12%)
Feb 18, 2022 8.066 0 -0.04(-0.46%)
Feb 17, 2022 8.094 8.113 8.019 8.103 706,723 +0.01(+0.12%)
Feb 16, 2022 8.019 8.103 7.982 8.094 463,396 -0.05(-0.57%)
Feb 15, 2022 8.103 8.159 8.103 8.141 487,723 +0.09(+1.16%)
Feb 14, 2022 8.010 8.056 7.972 8.047 562,973 -0.12(-1.49%)
Feb 11, 2022 8.197 8.281 8.150 8.169 444,431 -0.08(-1.02%)
Feb 10, 2022 8.169 8.337 8.169 8.253 562,991 +0.19(+2.32%)
Feb 09, 2022 8.010 8.113 8.000 8.066 289,321 -0.01(-0.12%)
Feb 08, 2022 7.972 8.075 7.972 8.075 442,189 +0.13(+1.65%)
Feb 07, 2022 7.888 7.991 7.888 7.944 314,458 +0.07(+0.83%)
Feb 04, 2022 7.822 7.907 7.794 7.879 399,136 -0.11(-1.41%)
Feb 03, 2022 7.982 8.047 7.991 329,213 +0.00(+0.00%)
Feb 02, 2022 8.010 8.028 7.935 7.991 444,879 -0.02(-0.23%)
Feb 01, 2022 7.879 8.019 7.836 8.010 596,665 +0.06(+0.71%)
Jan 31, 2022 7.822 7.963 7.953 564,723 +0.16(+2.04%)
Jan 28, 2022 7.748 7.804 7.702 7.794 379,029 -0.04(-0.48%)
Jan 27, 2022 7.888 7.916 7.804 7.832 603,595 +0.02(+0.24%)
Jan 26, 2022 7.916 7.939 7.794 7.813 740,779 -0.22(-2.68%)
Jan 25, 2022 7.925 8.056 7.869 8.028 668,034 +0.29(+3.75%)
Jan 24, 2022 7.822 7.860 7.598 7.738 929,266 -0.70(-8.31%)
Jan 21, 2022 8.552 8.566 8.412 8.440 591,193 -0.30(-3.43%)
Jan 20, 2022 8.814 8.889 8.730 8.739 697,701 +0.17(+1.97%)
Jan 19, 2022 8.721 8.721 8.543 8.571 841,741 +0.41(+5.05%)
Jan 18, 2022 8.159 8.253 8.113 8.159 742,091 +0.21(+2.59%)
Jan 14, 2022 7.953 0 +0.07(+0.83%)
Jan 13, 2022 7.935 7.953 7.883 7.888 307,514 +0.01(+0.12%)
Jan 12, 2022 7.860 7.907 7.841 7.879 242,651 +0.05(+0.60%)
Jan 11, 2022 7.776 7.836 7.748 7.832 289,602 +0.02(+0.24%)
Jan 10, 2022 7.794 7.832 7.677 7.813 619,066 +0.05(+0.60%)
Jan 07, 2022 7.738 7.785 7.734 7.766 266,040 -0.01(-0.12%)
Jan 06, 2022 7.757 7.813 7.738 7.776 329,643 -0.07(-0.84%)
Jan 05, 2022 7.972 8.010 7.832 7.841 427,135 +0.09(+1.21%)
Jan 04, 2022 7.888 7.888 7.738 7.748 574,557 -0.13(-1.66%)
Jan 03, 2022 7.813 7.888 7.813 7.879 356,948 +0.02(+0.24%)
Dec 31, 2021 7.813 7.916 7.813 7.860 292,645 +0.07(+0.96%)
Dec 30, 2021 7.766 7.836 7.766 7.785 492,009 +0.07(+0.85%)
Dec 29, 2021 7.738 7.748 7.673 7.720 397,974 -0.07(-0.96%)
Dec 28, 2021 7.748 7.808 7.691 7.794 287,167 +0.03(+0.36%)
Dec 27, 2021 7.701 7.766 7.687 7.766 314,701 +0.10(+1.34%)
Dec 23, 2021 7.635 7.677 7.626 7.663 346,685 +0.06(+0.74%)
Dec 22, 2021 7.551 7.607 7.514 7.607 440,809 +0.02(+0.25%)
Dec 21, 2021 7.448 7.617 7.434 7.589 618,628 +0.09(+1.25%)
Dec 20, 2021 7.504 7.523 7.448 7.495 409,098 -0.09(-1.23%)
Dec 17, 2021 7.542 7.668 7.514 7.589 514,652 +0.13(+1.76%)
Dec 16, 2021 7.476 7.504 7.429 7.458 562,625 +0.19(+2.57%)
Dec 15, 2021 7.317 7.317 7.186 7.270 511,594 -0.10(-1.40%)
Dec 14, 2021 7.373 7.411 7.364 7.373 781,964 -0.05(-0.63%)
Dec 13, 2021 7.458 7.490 7.392 7.420 429,097 -0.10(-1.37%)
Dec 10, 2021 7.486 7.542 7.458 7.523 460,692 +0.11(+1.52%)
Dec 09, 2021 7.467 7.489 7.401 7.411 918,660 -0.07(-0.88%)
Dec 08, 2021 7.383 7.490 7.373 7.476 397,055 -0.06(-0.75%)
Dec 07, 2021 7.500 7.584 7.495 7.532 633,194 -0.11(-1.47%)
Dec 06, 2021 7.532 7.659 7.504 7.645 610,014 +0.18(+2.38%)
Dec 03, 2021 7.486 7.486 7.406 7.467 787,626 +0.02(+0.25%)
Dec 02, 2021 7.270 7.500 7.270 7.448 1,121,231 +0.12(+1.66%)
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.