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 (%)
May 31, 2019 8.505 8.570 8.471 8.566 173,079 -0.04(-0.50%)
May 30, 2019 8.609 8.656 8.600 8.609 232,593 +0.01(+0.10%)
May 29, 2019 8.566 8.617 8.523 8.600 202,370 -0.17(-1.97%)
May 28, 2019 8.868 8.937 8.773 8.773 189,892 -0.01(-0.10%)
May 24, 2019 8.833 8.868 8.755 8.781 181,310 +0.03(+0.30%)
May 23, 2019 8.747 8.799 8.730 8.755 247,504 +0.00(+0.00%)
May 22, 2019 8.704 8.786 8.699 8.755 223,648 +0.19(+2.22%)
May 21, 2019 8.617 8.635 8.566 8.566 171,683 -0.17(-1.97%)
May 20, 2019 8.790 8.799 8.721 8.738 168,060 -0.03(-0.39%)
May 17, 2019 8.807 8.833 8.764 8.773 159,863 -0.12(-1.36%)
May 16, 2019 8.876 8.950 8.868 8.894 442,784 +0.03(+0.29%)
May 15, 2019 8.833 8.898 8.825 8.868 333,834 +0.02(+0.19%)
May 14, 2019 8.876 8.885 8.842 8.850 213,247 -0.02(-0.19%)
May 13, 2019 8.963 8.963 8.850 8.868 227,727 -0.17(-1.91%)
May 10, 2019 9.057 9.075 8.997 9.040 222,348 +0.01(+0.10%)
May 09, 2019 9.006 9.101 9.006 9.032 201,329 -0.02(-0.19%)
May 08, 2019 9.075 9.101 9.023 9.049 251,965 -0.01(-0.10%)
May 07, 2019 9.049 9.075 9.014 9.057 182,774 -0.08(-0.85%)
May 06, 2019 9.101 9.144 9.057 9.135 71,784 -0.08(-0.84%)
May 03, 2019 9.135 9.221 9.126 9.213 112,101 +0.15(+1.62%)
May 02, 2019 9.109 9.118 9.019 9.066 164,765 -0.03(-0.28%)
May 01, 2019 9.152 9.204 9.092 9.092 187,926 -0.26(-2.77%)
Apr 30, 2019 9.325 9.381 9.325 9.351 215,547 +0.00(+0.00%)
Apr 29, 2019 9.446 9.454 9.346 9.351 285,133 -0.21(-2.17%)
Apr 26, 2019 9.497 9.592 9.489 9.558 158,240 -0.05(-0.54%)
Apr 25, 2019 9.661 9.687 9.584 9.609 257,581 -0.02(-0.18%)
Apr 24, 2019 9.644 9.756 9.609 9.627 303,444 -0.03(-0.27%)
Apr 23, 2019 9.678 9.713 9.635 9.653 450,095 +0.24(+2.57%)
Apr 22, 2019 9.402 9.437 9.402 9.411 172,953 -0.04(-0.46%)
Apr 18, 2019 9.420 9.480 9.411 9.454 158,240 +0.03(+0.27%)
Apr 17, 2019 9.316 9.480 9.308 9.428 297,234 +0.14(+1.49%)
Apr 16, 2019 9.308 9.333 9.290 9.290 134,477 -0.17(-1.82%)
Apr 15, 2019 9.454 9.497 9.446 9.463 205,658 -0.03(-0.36%)
Apr 12, 2019 9.471 9.523 9.437 9.497 177,368 +0.07(+0.73%)
Apr 11, 2019 9.437 9.463 9.402 9.428 203,438 +0.10(+1.11%)
Apr 10, 2019 9.368 9.368 9.303 9.325 126,159 +0.04(+0.46%)
Apr 09, 2019 9.316 9.342 9.273 9.282 241,065 -0.20(-2.09%)
Apr 08, 2019 9.463 9.506 9.437 9.480 305,630 +0.01(+0.09%)
Apr 05, 2019 9.506 9.571 9.454 9.471 180,035 -0.02(-0.18%)
Apr 04, 2019 9.506 9.536 9.471 9.489 246,973 -0.02(-0.17%)
Apr 03, 2019 9.556 9.582 9.480 9.505 400,346 +0.02(+0.18%)
Apr 02, 2019 9.480 9.522 9.412 9.488 217,630 -0.03(-0.27%)
Apr 01, 2019 9.463 9.514 9.429 9.514 162,849 +0.19(+2.00%)
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%)
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.