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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 29, 2020 5.187 5.264 5.155 5.241 560,158 +0.07(+1.40%)
May 28, 2020 5.142 5.219 5.119 5.169 440,482 +0.05(+0.88%)
May 27, 2020 5.079 5.124 5.006 5.124 1,051,408 -0.08(-1.56%)
May 26, 2020 5.178 5.250 5.151 5.205 519,631 +0.13(+2.49%)
May 22, 2020 5.079 5.097 5.006 5.079 454,700 +0.03(+0.54%)
May 21, 2020 5.015 5.092 4.988 5.052 513,651 +0.09(+1.82%)
May 20, 2020 4.934 4.970 4.916 4.961 661,465 +0.09(+1.86%)
May 19, 2020 4.862 4.934 4.817 4.871 1,221,584 -0.07(-1.46%)
May 18, 2020 4.817 4.961 4.808 4.943 907,549 +0.23(+4.79%)
May 15, 2020 4.744 4.744 4.681 4.717 391,292 -0.03(-0.57%)
May 14, 2020 4.645 4.762 4.591 4.744 765,869 -0.02(-0.38%)
May 13, 2020 4.961 4.961 4.726 4.762 633,407 -0.27(-5.39%)
May 12, 2020 5.169 5.169 5.024 5.033 688,839 -0.13(-2.45%)
May 11, 2020 5.196 5.205 5.083 5.160 832,202 +0.03(+0.53%)
May 08, 2020 5.052 5.160 5.052 5.133 317,814 +0.13(+2.53%)
May 07, 2020 5.024 5.079 4.961 5.006 930,312 +0.15(+3.17%)
May 06, 2020 5.088 5.110 4.826 4.853 1,138,320 -0.43(-8.21%)
May 05, 2020 5.305 5.341 5.259 5.286 603,569 +0.15(+2.99%)
May 04, 2020 5.133 5.160 5.061 5.133 580,311 -0.08(-1.56%)
May 01, 2020 5.268 5.296 5.183 5.214 492,767 -0.08(-1.54%)
Apr 30, 2020 5.467 5.476 5.259 5.296 820,042 -0.22(-3.93%)
Apr 29, 2020 5.485 5.549 5.458 5.512 709,959 +0.14(+2.69%)
Apr 28, 2020 5.350 5.440 5.323 5.368 987,385 +0.23(+4.39%)
Apr 27, 2020 5.088 5.178 5.068 5.142 577,045 +0.23(+4.60%)
Apr 24, 2020 5.015 5.047 4.862 4.916 490,553 -0.13(-2.51%)
Apr 23, 2020 5.106 5.142 5.042 5.042 628,656 -0.01(-0.18%)
Apr 22, 2020 5.097 5.106 5.006 5.052 563,941 -0.15(-2.95%)
Apr 21, 2020 5.332 5.399 5.160 5.205 664,513 -0.34(-6.19%)
Apr 20, 2020 5.567 5.652 5.535 5.549 513,066 -0.04(-0.65%)
Apr 17, 2020 5.612 5.612 5.485 5.585 679,560 +0.12(+2.15%)
Apr 16, 2020 5.603 5.630 5.395 5.467 798,631 -0.29(-5.02%)
Apr 15, 2020 5.774 5.847 5.738 5.756 546,481 -0.40(-6.46%)
Apr 14, 2020 6.154 6.231 6.136 6.154 950,648 +0.19(+3.18%)
Apr 13, 2020 5.937 6.000 5.901 5.964 487,733 -0.05(-0.75%)
Apr 09, 2020 5.892 6.055 5.883 6.009 860,710 +0.23(+3.91%)
Apr 08, 2020 5.847 5.901 5.747 5.784 818,947 +0.19(+3.39%)
Apr 07, 2020 5.693 5.693 5.571 5.594 1,081,065 +0.19(+3.51%)
Apr 06, 2020 5.305 5.440 5.305 5.404 568,280 +0.01(+0.17%)
Apr 03, 2020 5.305 5.440 5.286 5.395 967,828 -0.56(-9.41%)
Apr 02, 2020 5.892 6.009 5.847 5.955 756,379 +0.04(+0.61%)
Apr 01, 2020 6.055 6.131 5.901 5.919 973,067 -0.31(-4.93%)
Mar 31, 2020 6.145 6.362 6.136 6.226 1,060,209 -0.11(-1.71%)
Mar 30, 2020 6.181 6.357 6.136 6.335 1,309,060 +0.46(+7.85%)
Mar 27, 2020 5.666 6.009 5.639 5.874 842,008 +0.06(+1.09%)
Mar 26, 2020 5.458 5.811 5.431 5.811 946,572 +0.57(+10.79%)
Mar 25, 2020 5.174 5.368 5.104 5.245 1,534,017 +0.00(+0.00%)
Mar 24, 2020 5.209 5.262 5.122 5.245 1,184,753 +0.54(+11.38%)
Mar 23, 2020 4.761 4.867 4.568 4.709 1,553,373 -0.35(-6.94%)
Mar 20, 2020 5.438 5.491 5.025 5.060 1,289,835 -0.39(-7.10%)
Mar 19, 2020 5.385 5.543 5.328 5.447 1,313,283 -0.04(-0.64%)
Mar 18, 2020 5.464 5.614 5.341 5.482 956,039 -0.27(-4.73%)
Mar 17, 2020 5.570 5.754 5.491 5.754 998,211 +0.40(+7.38%)
Mar 16, 2020 5.288 5.552 5.280 5.359 880,228 -0.68(-11.21%)
Mar 13, 2020 5.930 6.044 5.745 6.035 1,461,835 +0.23(+3.93%)
Mar 12, 2020 5.816 5.877 5.622 5.807 2,071,987 -0.29(-4.76%)
Mar 11, 2020 6.228 6.246 6.040 6.097 600,845 -0.25(-4.01%)
Mar 10, 2020 6.360 6.373 6.176 6.351 1,382,575 +0.23(+3.73%)
Mar 09, 2020 6.176 6.290 6.097 6.123 891,398 -0.30(-4.65%)
Mar 06, 2020 6.334 6.466 6.325 6.422 1,065,129 -0.06(-0.95%)
Mar 05, 2020 6.483 6.523 6.431 6.483 969,354 -0.04(-0.54%)
Mar 04, 2020 6.369 6.518 6.343 6.518 1,157,964 +0.24(+3.78%)
Mar 03, 2020 6.193 6.343 6.185 6.281 2,092,597 +0.05(+0.85%)
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.