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

Pearson Plc ADR (NY: PSO )

12.01 +0.05 (+0.42%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 23, 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 (%)
Mar 31, 2016 9.371 9.394 9.290 9.312 636,380 -0.32(-3.32%)
Mar 30, 2016 9.705 9.728 9.616 9.631 423,307 +0.10(+1.01%)
Mar 29, 2016 9.408 9.542 9.349 9.535 373,484 +0.16(+1.66%)
Mar 28, 2016 9.349 9.386 9.342 9.379 197,931 +0.07(+0.72%)
Mar 24, 2016 9.252 9.312 9.312 9.312 300,575 -0.07(-0.71%)
Mar 23, 2016 9.460 9.486 9.356 9.379 1,274,098 -0.22(-2.24%)
Mar 22, 2016 9.490 9.616 9.468 9.594 405,140 -0.07(-0.77%)
Mar 21, 2016 9.691 9.691 9.587 9.668 437,712 +0.10(+1.01%)
Mar 18, 2016 9.720 9.750 9.531 9.572 811,844 -0.07(-0.69%)
Mar 17, 2016 9.520 9.661 9.475 9.639 545,265 +0.26(+2.77%)
Mar 16, 2016 9.141 9.394 9.141 9.379 639,273 +0.19(+2.02%)
Mar 15, 2016 9.186 9.201 9.141 9.193 561,145 -0.13(-1.43%)
Mar 14, 2016 9.297 9.379 9.267 9.327 574,063 -0.01(-0.16%)
Mar 11, 2016 9.245 9.342 9.222 9.342 477,485 +0.30(+3.28%)
Mar 10, 2016 9.045 9.156 8.970 9.045 481,170 -0.14(-1.54%)
Mar 09, 2016 9.171 9.213 9.089 9.186 465,348 +0.01(+0.16%)
Mar 08, 2016 9.230 9.245 9.138 9.171 700,706 +0.02(+0.24%)
Mar 07, 2016 8.970 9.175 8.970 9.149 388,675 -0.04(-0.40%)
Mar 04, 2016 9.171 9.245 9.149 9.186 689,334 +0.14(+1.56%)
Mar 03, 2016 8.911 9.048 8.911 9.045 1,318,866 +0.12(+1.33%)
Mar 02, 2016 8.844 8.941 8.814 8.926 659,772 -0.08(-0.91%)
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.