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

Pearson Plc ADR (NY: PSO )

12.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2017 6.683 6.698 6.556 6.580 1,070,469 +0.09(+1.34%)
Feb 27, 2017 6.461 6.517 6.438 6.493 695,687 +0.02(+0.37%)
Feb 24, 2017 6.525 6.596 6.382 6.469 1,104,543 +0.07(+1.11%)
Feb 23, 2017 6.327 6.430 6.327 6.398 805,988 +0.17(+2.79%)
Feb 22, 2017 6.248 6.272 6.145 6.224 1,067,765 -0.13(-1.99%)
Feb 21, 2017 6.272 6.351 6.272 6.351 1,005,087 -0.20(-3.02%)
Feb 17, 2017 6.548 6.548 6.548 0 +0.06(+0.97%)
Feb 16, 2017 6.438 6.501 6.438 6.485 382,962 +0.04(+0.61%)
Feb 15, 2017 6.367 6.461 6.367 6.446 840,897 -0.03(-0.49%)
Feb 14, 2017 6.548 6.560 6.438 6.477 547,665 +0.06(+0.99%)
Feb 13, 2017 6.430 6.446 6.382 6.414 721,311 -0.02(-0.37%)
Feb 10, 2017 6.406 6.469 6.406 6.438 513,123 -0.04(-0.61%)
Feb 09, 2017 6.422 6.517 6.422 6.477 488,681 +0.02(+0.24%)
Feb 08, 2017 6.454 6.493 6.367 6.461 506,337 -0.09(-1.33%)
Feb 07, 2017 6.454 6.572 6.446 6.548 1,041,843 +0.25(+4.02%)
Feb 06, 2017 6.288 6.307 6.272 6.296 439,933 +0.00(+0.00%)
Feb 03, 2017 6.327 6.351 6.276 6.296 765,883 -0.03(-0.50%)
Feb 02, 2017 6.359 6.382 6.319 6.327 886,324 -0.01(-0.12%)
Feb 01, 2017 6.303 6.351 6.288 6.335 1,184,566 +0.22(+3.62%)
Jan 31, 2017 6.098 6.130 6.090 6.114 923,513 +0.06(+0.91%)
Jan 30, 2017 6.035 6.066 6.011 6.059 630,318 +0.06(+0.92%)
Jan 27, 2017 6.130 6.138 5.972 6.003 629,556 -0.15(-2.44%)
Jan 26, 2017 6.145 6.161 6.130 6.153 654,770 +0.08(+1.30%)
Jan 25, 2017 6.003 6.074 6.003 6.074 716,094 +0.05(+0.79%)
Jan 24, 2017 5.964 6.059 5.956 6.027 1,178,006 +0.19(+3.25%)
Jan 23, 2017 5.830 5.853 5.790 5.837 1,524,096 +0.13(+2.21%)
Jan 20, 2017 5.695 5.751 5.672 5.711 1,339,697 +0.00(+0.00%)
Jan 19, 2017 5.695 5.751 5.680 5.711 1,749,754 +0.08(+1.40%)
Jan 18, 2017 5.679 5.695 5.561 5.632 4,362,498 -2.26(-28.63%)
Jan 17, 2017 7.860 7.899 7.852 7.891 359,968 +0.05(+0.60%)
Jan 13, 2017 7.844 7.844 7.844 0 -0.01(-0.10%)
Jan 12, 2017 7.875 7.891 7.824 7.852 382,581 -0.02(-0.20%)
Jan 11, 2017 7.804 7.887 7.788 7.867 289,808 +0.02(+0.30%)
Jan 10, 2017 7.852 7.883 7.828 7.844 289,697 -0.01(-0.10%)
Jan 09, 2017 7.852 7.891 7.844 7.852 391,457 -0.06(-0.80%)
Jan 06, 2017 7.891 7.931 7.879 7.915 452,654 -0.06(-0.69%)
Jan 05, 2017 7.875 8.002 7.860 7.970 686,569 +0.13(+1.61%)
Jan 04, 2017 7.781 7.852 7.781 7.844 823,183 -0.05(-0.60%)
Jan 03, 2017 7.907 7.911 7.867 7.891 497,791 +0.00(+0.00%)
Dec 30, 2016 7.891 7.891 7.891 0 +0.01(+0.10%)
Dec 29, 2016 7.883 7.903 7.860 7.883 391,124 +0.08(+1.01%)
Dec 28, 2016 7.852 7.875 7.804 7.804 386,132 -0.11(-1.40%)
Dec 27, 2016 7.915 7.954 7.899 7.915 212,378 +0.02(+0.30%)
Dec 23, 2016 7.891 7.891 7.891 0 -0.03(-0.40%)
Dec 22, 2016 7.954 7.970 7.915 7.923 503,061 -0.09(-1.18%)
Dec 21, 2016 8.073 8.081 8.010 8.018 484,311 -0.04(-0.49%)
Dec 20, 2016 7.986 8.073 7.970 8.057 710,068 +0.02(+0.20%)
Dec 19, 2016 8.025 8.073 8.010 8.041 604,575 -0.02(-0.20%)
Dec 16, 2016 8.033 8.089 8.010 8.057 1,694,992 +0.08(+0.99%)
Dec 15, 2016 7.994 8.041 7.962 7.978 679,537 -0.02(-0.30%)
Dec 14, 2016 8.065 8.144 7.994 8.002 637,639 -0.01(-0.10%)
Dec 13, 2016 8.033 8.065 8.002 8.010 665,241 +0.09(+1.10%)
Dec 12, 2016 7.946 7.970 7.883 7.923 669,283 -0.06(-0.69%)
Dec 09, 2016 7.796 7.982 7.788 7.978 690,384 +0.23(+2.96%)
Dec 08, 2016 7.765 7.773 7.686 7.749 669,887 -0.09(-1.11%)
Dec 07, 2016 7.765 7.852 7.741 7.836 549,437 -0.09(-1.20%)
Dec 06, 2016 7.891 7.954 7.871 7.931 374,637 +0.07(+0.90%)
Dec 05, 2016 7.891 7.915 7.836 7.860 409,440 +0.00(+0.00%)
Dec 02, 2016 7.725 7.883 7.725 7.860 842,324 +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.