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 (%)
May 31, 2017 7.538 7.571 7.521 7.538 392,062 +0.09(+1.23%)
May 30, 2017 7.454 7.504 7.442 7.446 288,108 +0.02(+0.22%)
May 26, 2017 7.396 7.438 7.371 7.429 336,484 +0.01(+0.11%)
May 25, 2017 7.413 7.438 7.396 7.421 342,527 -0.02(-0.22%)
May 24, 2017 7.471 7.479 7.413 7.438 355,943 -0.05(-0.67%)
May 23, 2017 7.538 7.554 7.471 7.488 956,407 -0.04(-0.55%)
May 22, 2017 7.554 7.588 7.529 7.529 676,123 -0.02(-0.22%)
May 19, 2017 7.546 7.550 7.513 7.546 495,402 +0.09(+1.23%)
May 18, 2017 7.471 7.496 7.438 7.454 674,136 +0.04(+0.56%)
May 17, 2017 7.504 7.504 7.413 7.413 497,606 +0.06(+0.79%)
May 16, 2017 7.421 7.421 7.346 7.355 429,481 -0.08(-1.12%)
May 15, 2017 7.396 7.496 7.396 7.438 649,575 -0.02(-0.22%)
May 12, 2017 7.513 7.529 7.446 7.454 571,582 -0.12(-1.65%)
May 11, 2017 7.571 7.596 7.542 7.579 456,714 -0.14(-1.83%)
May 10, 2017 7.796 7.796 7.688 7.721 631,887 -0.13(-1.70%)
May 09, 2017 7.854 7.879 7.838 7.854 526,089 +0.08(+1.07%)
May 08, 2017 7.813 7.817 7.771 7.771 1,381,682 -0.17(-2.10%)
May 05, 2017 7.888 7.938 7.804 7.938 1,662,067 +0.93(+13.32%)
May 04, 2017 7.030 7.030 6.980 7.005 531,754 +0.02(+0.24%)
May 03, 2017 7.038 7.046 6.980 6.988 567,005 +0.08(+1.21%)
May 02, 2017 6.905 6.921 6.863 6.905 559,592 +0.12(+1.84%)
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.