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

Pearson Plc ADR (NY: PSO )

13.60 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2019 9.416 9.416 9.301 9.327 273,831 +0.05(+0.55%)
Mar 28, 2019 9.327 9.344 9.250 9.276 213,632 -0.08(-0.82%)
Mar 27, 2019 9.310 9.376 9.284 9.352 368,058 -0.03(-0.27%)
Mar 26, 2019 9.335 9.386 9.280 9.378 775,827 +0.11(+1.19%)
Mar 25, 2019 9.318 9.344 9.242 9.267 214,360 -0.25(-2.59%)
Mar 22, 2019 9.386 9.565 9.386 9.514 477,027 +0.20(+2.19%)
Mar 21, 2019 9.310 9.335 9.259 9.310 202,815 +0.06(+0.64%)
Mar 20, 2019 9.335 9.352 9.178 9.250 182,342 -0.16(-1.71%)
Mar 19, 2019 9.395 9.463 9.378 9.412 317,982 +0.08(+0.91%)
Mar 18, 2019 9.352 9.386 9.293 9.327 257,653 -0.03(-0.36%)
Mar 15, 2019 9.344 9.403 9.333 9.361 308,560 +0.04(+0.46%)
Mar 14, 2019 9.361 9.420 9.318 9.318 167,823 -0.04(-0.45%)
Mar 13, 2019 9.242 9.378 9.216 9.361 263,460 +0.14(+1.57%)
Mar 12, 2019 9.225 9.267 9.182 9.216 343,119 +0.00(+0.00%)
Mar 11, 2019 9.182 9.229 9.174 9.216 267,810 +0.13(+1.40%)
Mar 08, 2019 9.123 9.157 9.089 9.089 167,289 -0.08(-0.83%)
Mar 07, 2019 9.225 9.242 9.157 9.165 175,086 -0.08(-0.92%)
Mar 06, 2019 9.293 9.310 9.233 9.250 308,188 -0.08(-0.82%)
Mar 05, 2019 9.344 9.369 9.305 9.327 223,436 -0.15(-1.61%)
Mar 04, 2019 9.522 9.548 9.420 9.480 366,480 -0.03(-0.36%)
Mar 01, 2019 9.658 9.675 9.488 9.514 358,594 -0.13(-1.32%)
Feb 28, 2019 9.599 9.705 9.590 9.641 519,914 +0.11(+1.16%)
Feb 27, 2019 9.539 9.624 9.488 9.531 2,011,481 -0.29(-2.94%)
Feb 26, 2019 9.666 9.828 9.666 9.819 1,530,650 +0.22(+2.30%)
Feb 25, 2019 9.599 9.607 9.505 9.599 3,310,600 -0.51(-5.04%)
Feb 22, 2019 9.828 10.11 9.819 10.11 1,084,848 +0.31(+3.12%)
Feb 21, 2019 9.811 9.896 9.785 9.802 464,532 -0.17(-1.70%)
Feb 20, 2019 9.947 9.998 9.904 9.972 394,205 -0.01(-0.09%)
Feb 19, 2019 9.904 10.01 9.887 9.981 178,454 -0.09(-0.93%)
Feb 15, 2019 10.12 10.12 10.04 10.07 180,592 -0.03(-0.25%)
Feb 14, 2019 10.10 10.13 10.04 10.10 167,312 -0.05(-0.50%)
Feb 13, 2019 10.24 10.28 10.14 10.15 201,800 -0.16(-1.57%)
Feb 12, 2019 10.33 10.35 10.28 10.31 459,995 +0.00(+0.00%)
Feb 11, 2019 10.31 10.36 10.25 10.31 328,173 +0.10(+1.00%)
Feb 08, 2019 10.15 10.21 10.12 10.21 82,643 +0.06(+0.59%)
Feb 07, 2019 10.24 10.24 10.11 10.15 226,311 -0.03(-0.33%)
Feb 06, 2019 10.29 10.31 10.17 10.18 253,478 -0.19(-1.80%)
Feb 05, 2019 10.31 10.38 10.30 10.37 170,911 +0.06(+0.58%)
Feb 04, 2019 10.32 10.35 10.24 10.31 316,105 +0.10(+1.00%)
Feb 01, 2019 10.22 10.24 10.16 10.21 192,247 +0.12(+1.18%)
Jan 31, 2019 10.18 10.18 10.07 10.09 144,201 -0.21(-2.06%)
Jan 30, 2019 10.27 10.33 10.22 10.30 212,546 +0.13(+1.25%)
Jan 29, 2019 10.18 10.24 10.16 10.18 237,130 +0.12(+1.18%)
Jan 28, 2019 10.02 10.07 9.998 10.06 188,804 -0.04(-0.42%)
Jan 25, 2019 10.13 10.15 10.06 10.10 196,485 +0.00(+0.00%)
Jan 24, 2019 10.13 10.13 10.07 10.10 278,430 -0.14(-1.41%)
Jan 23, 2019 10.33 10.39 10.19 10.24 324,212 +0.18(+1.77%)
Jan 22, 2019 10.13 10.15 10.04 10.07 244,665 -0.05(-0.50%)
Jan 18, 2019 10.11 10.16 10.08 10.12 333,871 +0.13(+1.28%)
Jan 17, 2019 9.836 9.989 9.777 9.989 282,310 +0.06(+0.60%)
Jan 16, 2019 9.998 10.04 9.862 9.930 669,278 -0.79(-7.37%)
Jan 15, 2019 10.58 10.72 10.54 10.72 432,740 -0.13(-1.17%)
Jan 14, 2019 10.85 10.89 10.82 10.85 459,806 -0.33(-2.96%)
Jan 11, 2019 11.12 11.20 11.04 11.18 258,644 +0.09(+0.84%)
Jan 10, 2019 10.96 11.09 10.90 11.09 222,741 +0.01(+0.08%)
Jan 09, 2019 10.97 11.08 10.96 11.08 281,534 +0.19(+1.72%)
Jan 08, 2019 10.75 10.90 10.72 10.89 458,539 +0.38(+3.64%)
Jan 07, 2019 10.49 10.56 10.47 10.51 382,147 +0.13(+1.23%)
Jan 04, 2019 10.24 10.40 10.23 10.38 171,056 +0.26(+2.60%)
Jan 03, 2019 10.14 10.18 10.07 10.12 177,988 +0.03(+0.25%)
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.