Indicators

Pearson Plc ADR (NY: PSO )

12.30 -0.17 (-1.36%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.460	8.493	8.393	8.393	391,174	-0.03(-0.40%)
Feb 27, 2018	8.451	8.481	8.376	8.426	482,499	+0.01(+0.10%)
Feb 26, 2018	8.309	8.418	8.309	8.418	551,298	+0.16(+1.93%)
Feb 23, 2018	8.099	8.258	8.040	8.258	370,669	+0.08(+0.92%)
Feb 22, 2018	8.191	8.233	8.157	8.183	225,809	+0.07(+0.83%)
Feb 21, 2018	8.183	8.216	8.107	8.115	237,398	+0.01(+0.10%)
Feb 20, 2018	8.149	8.166	8.082	8.107	321,605	-0.08(-0.92%)
Feb 16, 2018		8.183	8.183	8.183	0	+0.13(+1.56%)
Feb 15, 2018	7.947	8.082	7.931	8.057	350,465	+0.20(+2.57%)
Feb 14, 2018	7.721	7.872	7.712	7.855	374,370	+0.24(+3.09%)
Feb 13, 2018	7.628	7.662	7.586	7.620	367,755	-0.08(-0.98%)
Feb 12, 2018	7.712	7.729	7.662	7.695	319,530	+0.05(+0.66%)
Feb 09, 2018	7.679	7.721	7.506	7.645	572,395	-0.21(-2.67%)
Feb 08, 2018	8.065	8.065	7.847	7.855	536,148	-0.08(-1.06%)
Feb 07, 2018	7.973	8.006	7.872	7.939	310,114	-0.04(-0.53%)
Feb 06, 2018	7.830	8.006	7.821	7.981	465,672	+0.04(+0.53%)
Feb 05, 2018	8.048	8.065	7.897	7.939	378,103	-0.16(-1.97%)
Feb 02, 2018	8.233	8.250	8.099	8.099	245,136	-0.18(-2.23%)

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.