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

Pearson Plc ADR (NY: PSO )

12.54 -0.12 (-0.99%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 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 26, 2021 9.579 9.606 9.487 9.560 332,910 -0.08(-0.85%)
Feb 25, 2021 9.779 9.834 9.606 9.643 381,026 -0.08(-0.84%)
Feb 24, 2021 9.706 9.743 9.629 9.725 351,629 -0.04(-0.37%)
Feb 23, 2021 9.524 9.779 9.424 9.761 439,724 +0.36(+3.78%)
Feb 22, 2021 9.451 9.501 9.405 9.405 229,851 -0.16(-1.62%)
Feb 19, 2021 9.560 9.624 9.533 9.560 330,827 -0.08(-0.85%)
Feb 18, 2021 9.743 9.743 9.597 9.643 198,011 +0.04(+0.38%)
Feb 17, 2021 9.743 9.743 9.542 9.606 330,821 -0.22(-2.23%)
Feb 16, 2021 9.834 9.880 9.802 9.825 245,461 +0.17(+1.80%)
Feb 12, 2021 9.624 9.688 9.597 9.652 328,635 +0.19(+2.03%)
Feb 11, 2021 9.487 9.487 9.387 9.460 321,926 +0.14(+1.47%)
Feb 10, 2021 9.369 9.378 9.287 9.323 221,620 +0.04(+0.39%)
Feb 09, 2021 9.132 9.296 9.132 9.287 317,397 +0.24(+2.62%)
Feb 08, 2021 9.040 9.086 9.031 9.050 350,186 -0.03(-0.30%)
Feb 05, 2021 8.995 9.132 8.922 9.077 399,887 -0.14(-1.49%)
Feb 04, 2021 9.196 9.232 9.152 9.214 362,025 -0.16(-1.66%)
Feb 03, 2021 9.259 9.378 9.223 9.369 453,158 +0.04(+0.39%)
Feb 02, 2021 9.223 9.332 9.196 9.332 438,081 -0.23(-2.39%)
Feb 01, 2021 9.752 9.779 9.469 9.560 591,765 -0.52(-5.16%)
Jan 29, 2021 9.807 10.13 9.743 10.08 891,963 +0.22(+2.22%)
Jan 28, 2021 10.02 10.06 9.834 9.861 1,008,692 -0.86(-8.00%)
Jan 27, 2021 10.60 10.86 10.48 10.72 1,779,435 +1.16(+12.12%)
Jan 26, 2021 9.487 9.597 9.460 9.560 597,082 +0.60(+6.72%)
Jan 25, 2021 8.876 8.977 8.840 8.958 440,081 +0.09(+1.03%)
Jan 22, 2021 8.958 8.967 8.849 8.867 333,239 -0.11(-1.22%)
Jan 21, 2021 8.986 9.004 8.931 8.977 570,156 -0.18(-1.99%)
Jan 20, 2021 8.958 9.205 8.940 9.159 669,756 +0.72(+8.54%)
Jan 19, 2021 8.347 8.438 8.292 8.438 317,430 +0.07(+0.87%)
Jan 15, 2021 8.393 8.420 8.329 8.365 242,037 -0.07(-0.86%)
Jan 14, 2021 8.365 8.475 8.365 8.438 248,421 +0.06(+0.76%)
Jan 13, 2021 8.411 8.447 8.343 8.375 322,334 -0.02(-0.22%)
Jan 12, 2021 8.219 8.402 8.201 8.393 543,741 +0.05(+0.66%)
Jan 11, 2021 8.265 8.365 8.256 8.338 196,787 -0.10(-1.19%)
Jan 08, 2021 8.420 8.447 8.347 8.438 258,370 +0.02(+0.22%)
Jan 07, 2021 8.420 8.475 8.384 8.420 351,112 -0.26(-2.94%)
Jan 06, 2021 8.493 8.703 8.482 8.676 368,312 +0.34(+4.05%)
Jan 05, 2021 8.192 8.356 8.192 8.338 200,976 -0.05(-0.54%)
Jan 04, 2021 8.566 8.603 8.338 8.384 253,292 +0.01(+0.11%)
Dec 31, 2020 8.375 8.375 8.375 286,304 -0.10(-1.18%)
Dec 30, 2020 8.621 8.621 8.475 8.475 286,304 -0.09(-1.06%)
Dec 29, 2020 8.621 8.648 8.520 8.566 215,365 +0.06(+0.75%)
Dec 28, 2020 8.420 8.511 8.397 8.502 157,876 +0.10(+1.19%)
Dec 24, 2020 8.420 8.420 8.375 8.402 91,969 +0.11(+1.32%)
Dec 23, 2020 8.311 8.334 8.265 8.292 274,519 +0.14(+1.68%)
Dec 22, 2020 8.128 8.165 8.092 8.156 223,301 -0.06(-0.78%)
Dec 21, 2020 8.010 8.238 7.973 8.219 765,926 -0.05(-0.66%)
Dec 18, 2020 8.438 8.457 8.265 8.274 318,002 -0.21(-2.47%)
Dec 17, 2020 8.466 8.530 8.461 8.484 306,138 +0.36(+4.49%)
Dec 16, 2020 8.174 8.192 8.073 8.119 186,785 +0.03(+0.34%)
Dec 15, 2020 8.073 8.110 7.982 8.092 314,401 +0.08(+1.03%)
Dec 14, 2020 8.119 8.137 8.000 8.010 273,422 +0.15(+1.86%)
Dec 11, 2020 7.818 7.877 7.800 7.864 332,910 -0.20(-2.49%)
Dec 10, 2020 8.019 8.146 8.001 8.064 305,386 -0.16(-2.00%)
Dec 09, 2020 8.110 8.256 8.103 8.229 745,969 -0.05(-0.55%)
Dec 08, 2020 8.192 8.274 8.192 8.274 213,939 +0.15(+1.80%)
Dec 07, 2020 8.083 8.146 8.037 8.128 235,726 -0.19(-2.30%)
Dec 04, 2020 8.365 8.425 8.292 8.320 208,055 +0.05(+0.66%)
Dec 03, 2020 8.201 8.311 8.183 8.265 184,928 +0.15(+1.80%)
Dec 02, 2020 8.110 8.178 8.101 8.119 527,874 +0.00(+0.00%)
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.