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

Pearson Plc ADR (NY: PSO )

12.21 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 17, 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, 2022 9.082 9.234 9.082 9.158 655,015 +0.08(+0.84%)
May 27, 2022 9.082 9.115 9.015 9.082 357,269 -0.10(-1.04%)
May 26, 2022 9.082 9.220 9.082 9.177 344,492 -0.02(-0.21%)
May 25, 2022 9.110 9.205 9.110 9.196 344,273 +0.00(+0.00%)
May 24, 2022 9.139 9.210 9.086 9.196 436,630 -0.01(-0.10%)
May 23, 2022 9.225 9.253 9.130 9.205 498,805 +0.09(+0.94%)
May 20, 2022 9.186 9.191 9.015 9.120 604,677 +0.11(+1.27%)
May 19, 2022 8.958 9.053 8.891 9.006 442,980 -0.01(-0.11%)
May 18, 2022 9.129 9.182 8.996 9.015 402,987 -0.10(-1.15%)
May 17, 2022 9.110 9.144 9.048 9.120 422,736 +0.20(+2.24%)
May 16, 2022 8.815 8.967 8.787 8.920 593,803 +0.19(+2.18%)
May 13, 2022 8.549 8.777 8.549 8.729 901,380 -0.10(-1.19%)
May 12, 2022 8.844 8.934 8.749 8.834 655,073 +0.06(+0.65%)
May 11, 2022 8.958 9.015 8.768 8.777 751,524 -0.18(-2.02%)
May 10, 2022 9.006 9.025 8.853 8.958 747,866 +0.02(+0.21%)
May 09, 2022 8.996 9.020 8.877 8.939 809,516 -0.13(-1.47%)
May 06, 2022 9.120 9.134 9.006 9.072 751,156 +0.04(+0.42%)
May 05, 2022 9.310 9.310 9.006 9.034 704,397 -0.52(-5.48%)
May 04, 2022 9.463 9.591 9.358 9.558 745,754 +0.16(+1.72%)
May 03, 2022 9.491 9.501 9.377 9.396 779,761 +0.21(+2.28%)
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.