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

Pearson Plc ADR (NY: PSO )

13.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 08, 2023 10.02 10.02 9.869 9.917 342,513 -0.09(-0.87%)
May 05, 2023 9.995 10.05 9.956 10.00 529,412 +0.13(+1.28%)
May 04, 2023 9.888 9.908 9.840 9.879 665,390 -0.19(-1.93%)
May 03, 2023 9.908 10.11 9.888 10.07 1,348,105 +1.00(+11.00%)
May 02, 2023 9.462 9.500 9.001 9.074 2,136,633 -1.55(-14.60%)
May 01, 2023 10.66 10.71 10.60 10.62 286,082 -0.08(-0.72%)
Apr 28, 2023 10.69 10.81 10.68 10.70 508,764 +0.36(+3.47%)
Apr 27, 2023 10.27 10.35 10.25 10.34 215,576 +0.08(+0.75%)
Apr 26, 2023 10.30 10.34 10.26 10.27 375,142 +0.14(+1.34%)
Apr 25, 2023 10.20 10.22 10.13 10.13 430,368 -0.12(-1.13%)
Apr 24, 2023 10.23 10.27 10.22 10.25 200,113 +0.02(+0.19%)
Apr 21, 2023 10.19 10.25 10.17 10.23 287,244 +0.09(+0.86%)
Apr 20, 2023 10.12 10.15 10.10 10.14 235,843 +0.06(+0.58%)
Apr 19, 2023 10.13 10.15 10.06 10.08 350,210 -0.11(-1.05%)
Apr 18, 2023 10.12 10.19 10.10 10.19 312,883 +0.08(+0.77%)
Apr 17, 2023 10.15 10.16 10.09 10.11 262,824 -0.04(-0.38%)
Apr 14, 2023 10.15 10.16 10.10 10.15 233,062 +0.00(+0.00%)
Apr 13, 2023 10.08 10.16 10.05 10.15 259,172 +0.12(+1.16%)
Apr 12, 2023 10.09 10.11 10.02 10.03 263,591 +0.01(+0.10%)
Apr 11, 2023 9.966 10.05 9.966 10.02 389,531 -0.13(-1.24%)
Apr 10, 2023 10.10 10.15 10.08 10.15 158,490 +0.01(+0.10%)
Apr 06, 2023 10.08 10.15 10.07 10.14 194,028 +0.12(+1.16%)
Apr 05, 2023 10.02 10.08 9.975 10.02 227,983 -0.16(-1.52%)
Apr 04, 2023 10.10 10.19 10.08 10.18 674,157 +0.14(+1.35%)
Apr 03, 2023 10.07 10.12 10.01 10.04 288,569 -0.09(-0.86%)
Mar 31, 2023 10.09 10.14 10.02 10.13 874,827 +0.27(+2.75%)
Mar 30, 2023 9.782 9.879 9.752 9.859 643,596 +0.06(+0.59%)
Mar 29, 2023 9.820 9.840 9.782 9.801 299,415 -0.04(-0.39%)
Mar 28, 2023 9.782 9.857 9.767 9.840 348,407 +0.05(+0.50%)
Mar 27, 2023 9.743 9.825 9.743 9.791 388,678 +0.14(+1.41%)
Mar 24, 2023 9.597 9.656 9.563 9.656 435,480 -0.01(-0.10%)
Mar 23, 2023 9.714 9.786 9.656 9.665 739,018 +0.10(+1.03%)
Mar 22, 2023 9.681 9.709 9.566 9.566 776,570 -0.10(-1.08%)
Mar 21, 2023 9.795 9.795 9.652 9.671 561,170 -0.14(-1.45%)
Mar 20, 2023 9.757 9.838 9.747 9.814 462,894 +0.10(+1.08%)
Mar 17, 2023 9.690 9.776 9.690 9.709 431,971 -0.01(-0.10%)
Mar 16, 2023 9.538 9.757 9.538 9.719 764,231 +0.13(+1.39%)
Mar 15, 2023 9.519 9.609 9.485 9.585 1,198,743 -0.16(-1.66%)
Mar 14, 2023 9.614 9.766 9.576 9.747 963,348 +0.02(+0.20%)
Mar 13, 2023 9.671 9.752 9.662 9.728 890,913 +0.05(+0.49%)
Mar 10, 2023 9.785 9.833 9.681 9.681 645,749 -0.08(-0.78%)
Mar 09, 2023 9.795 9.847 9.719 9.757 442,372 +0.11(+1.18%)
Mar 08, 2023 9.662 9.776 9.633 9.642 412,610 -0.02(-0.20%)
Mar 07, 2023 9.766 9.776 9.647 9.662 462,330 -0.17(-1.74%)
Mar 06, 2023 9.985 10.00 9.804 9.833 494,293 -0.23(-2.27%)
Mar 03, 2023 10.11 10.12 9.880 10.06 1,039,966 -0.42(-4.00%)
Mar 02, 2023 10.50 10.54 10.43 10.48 333,467 -0.06(-0.54%)
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.