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

Pearson Plc ADR (NY: PSO )

12.03 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2017 6.628 6.739 6.605 6.699 913,212 +0.15(+2.29%)
Mar 30, 2017 6.557 6.597 6.549 6.549 676,409 +0.07(+1.10%)
Mar 29, 2017 6.423 6.478 6.415 6.478 913,430 +0.02(+0.24%)
Mar 28, 2017 6.462 6.486 6.423 6.462 878,759 +0.20(+3.15%)
Mar 27, 2017 6.249 6.273 6.241 6.265 448,809 -0.06(-0.87%)
Mar 24, 2017 6.233 6.336 6.233 6.320 571,006 +0.08(+1.27%)
Mar 23, 2017 6.233 6.289 6.218 6.241 770,191 -0.10(-1.62%)
Mar 22, 2017 6.289 6.352 6.281 6.344 566,965 -0.08(-1.23%)
Mar 21, 2017 6.431 6.470 6.407 6.423 666,158 +0.09(+1.37%)
Mar 20, 2017 6.336 6.383 6.320 6.336 936,930 -0.06(-0.87%)
Mar 17, 2017 6.344 6.423 6.316 6.391 5,983,330 -0.01(-0.12%)
Mar 16, 2017 6.376 6.423 6.360 6.399 1,056,426 +0.07(+1.12%)
Mar 15, 2017 6.241 6.336 6.218 6.328 733,214 +0.09(+1.39%)
Mar 14, 2017 6.281 6.304 6.225 6.241 1,219,859 -0.19(-2.95%)
Mar 13, 2017 6.470 6.478 6.415 6.431 1,652,583 -0.05(-0.73%)
Mar 10, 2017 6.486 6.506 6.447 6.478 470,599 -0.02(-0.24%)
Mar 09, 2017 6.518 6.541 6.470 6.494 464,110 +0.01(+0.12%)
Mar 08, 2017 6.510 6.534 6.478 6.486 455,282 -0.02(-0.24%)
Mar 07, 2017 6.510 6.530 6.455 6.502 560,314 -0.04(-0.60%)
Mar 06, 2017 6.581 6.617 6.541 6.541 506,593 -0.02(-0.36%)
Mar 03, 2017 6.541 6.565 6.494 6.565 636,155 -0.07(-1.07%)
Mar 02, 2017 6.652 6.676 6.624 6.636 533,821 +0.03(+0.48%)
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.