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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 10.73 10.77 10.64 10.68 125,264 -0.15(-1.37%)
Apr 29, 2021 10.93 10.93 10.78 10.83 265,896 +0.09(+0.87%)
Apr 28, 2021 10.72 10.79 10.70 10.73 239,110 +0.19(+1.85%)
Apr 27, 2021 10.61 10.62 10.53 10.54 228,823 -0.09(-0.87%)
Apr 26, 2021 10.65 10.69 10.61 10.63 199,832 +0.25(+2.42%)
Apr 23, 2021 10.22 10.40 10.22 10.38 201,844 +0.19(+1.91%)
Apr 22, 2021 10.12 10.25 10.09 10.19 192,895 -0.08(-0.81%)
Apr 21, 2021 10.09 10.29 10.08 10.27 289,036 -0.01(-0.09%)
Apr 20, 2021 10.31 10.37 10.21 10.28 337,738 -0.29(-2.72%)
Apr 19, 2021 10.48 10.60 10.45 10.57 195,302 +0.03(+0.26%)
Apr 16, 2021 10.51 10.56 10.48 10.54 175,132 +0.05(+0.44%)
Apr 15, 2021 10.40 10.52 10.40 10.49 167,641 +0.21(+2.08%)
Apr 14, 2021 10.15 10.31 10.15 10.28 193,301 +0.12(+1.19%)
Apr 13, 2021 10.16 10.19 10.12 10.16 135,331 -0.03(-0.27%)
Apr 12, 2021 10.19 10.24 10.14 10.19 141,538 -0.11(-1.08%)
Apr 09, 2021 10.38 10.39 10.26 10.30 179,118 +0.09(+0.91%)
Apr 08, 2021 10.19 10.21 10.15 10.20 175,099 +0.06(+0.55%)
Apr 07, 2021 10.21 10.23 10.14 10.15 153,131 +0.03(+0.27%)
Apr 06, 2021 9.981 10.19 9.981 10.12 230,574 -0.01(-0.09%)
Apr 05, 2021 10.05 10.15 10.05 10.13 122,526 +0.16(+1.58%)
Apr 01, 2021 9.851 9.999 9.832 9.971 160,161 +0.05(+0.47%)
Mar 31, 2021 9.925 9.944 9.869 9.925 175,532 +0.00(+0.00%)
Mar 30, 2021 9.851 9.934 9.851 9.925 168,836 +0.06(+0.66%)
Mar 29, 2021 9.841 9.925 9.832 9.860 168,010 -0.05(-0.47%)
Mar 26, 2021 9.860 9.944 9.795 9.906 439,232 -0.03(-0.28%)
Mar 25, 2021 9.786 9.953 9.721 9.934 353,841 +0.17(+1.79%)
Mar 24, 2021 9.823 9.896 9.760 9.760 252,076 -0.11(-1.11%)
Mar 23, 2021 9.979 9.997 9.869 9.869 170,081 -0.13(-1.28%)
Mar 22, 2021 9.969 10.05 9.942 9.997 124,742 -0.11(-1.08%)
Mar 19, 2021 10.03 10.13 9.924 10.11 237,798 -0.04(-0.36%)
Mar 18, 2021 10.13 10.32 10.13 10.14 225,983 -0.09(-0.89%)
Mar 17, 2021 10.20 10.24 10.10 10.23 264,454 -0.09(-0.88%)
Mar 16, 2021 10.19 10.33 10.18 10.33 577,215 +0.12(+1.16%)
Mar 15, 2021 10.22 10.26 10.06 10.21 384,570 -0.22(-2.10%)
Mar 12, 2021 10.26 10.43 10.25 10.43 170,044 +0.03(+0.26%)
Mar 11, 2021 10.55 10.55 10.38 10.40 257,545 +0.00(+0.00%)
Mar 10, 2021 10.42 10.43 10.35 10.40 244,344 +0.17(+1.69%)
Mar 09, 2021 10.14 10.29 10.14 10.22 344,604 +0.15(+1.54%)
Mar 08, 2021 10.51 10.56 10.07 10.07 644,320 +0.39(+4.05%)
Mar 05, 2021 9.778 9.778 9.542 9.678 413,873 +0.04(+0.38%)
Mar 04, 2021 9.751 9.805 9.586 9.641 458,349 -0.29(-2.94%)
Mar 03, 2021 9.924 10.01 9.906 9.933 246,916 +0.23(+2.35%)
Mar 02, 2021 9.659 9.751 9.641 9.705 232,103 -0.02(-0.19%)
Mar 01, 2021 9.659 9.741 9.641 9.723 333,694 +0.16(+1.72%)
Feb 26, 2021 9.577 9.605 9.486 9.559 332,962 -0.08(-0.85%)
Feb 25, 2021 9.778 9.833 9.605 9.641 381,085 -0.08(-0.84%)
Feb 24, 2021 9.705 9.741 9.627 9.723 351,683 -0.04(-0.37%)
Feb 23, 2021 9.522 9.778 9.422 9.760 439,792 +0.36(+3.78%)
Feb 22, 2021 9.450 9.500 9.404 9.404 229,887 -0.16(-1.62%)
Feb 19, 2021 9.559 9.623 9.532 9.559 330,879 -0.08(-0.85%)
Feb 18, 2021 9.741 9.741 9.595 9.641 198,041 +0.04(+0.38%)
Feb 17, 2021 9.741 9.741 9.541 9.605 330,872 -0.22(-2.23%)
Feb 16, 2021 9.833 9.878 9.801 9.823 245,499 +0.17(+1.80%)
Feb 12, 2021 9.623 9.687 9.595 9.650 328,686 +0.19(+2.03%)
Feb 11, 2021 9.486 9.486 9.386 9.459 321,976 +0.14(+1.47%)
Feb 10, 2021 9.367 9.377 9.285 9.322 221,655 +0.04(+0.39%)
Feb 09, 2021 9.130 9.294 9.130 9.285 317,446 +0.24(+2.62%)
Feb 08, 2021 9.039 9.085 9.030 9.048 350,240 -0.03(-0.30%)
Feb 05, 2021 8.993 9.130 8.920 9.076 399,949 -0.14(-1.49%)
Feb 04, 2021 9.194 9.231 9.151 9.212 362,081 -0.16(-1.66%)
Feb 03, 2021 9.258 9.377 9.221 9.367 453,228 +0.04(+0.39%)
Feb 02, 2021 9.221 9.331 9.194 9.331 438,149 -0.23(-2.39%)
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.