Skip to main content

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.896 10.05 9.827 10.05 624,304 +0.15(+1.48%)
Jun 29, 2016 9.788 9.997 9.780 9.904 644,996 +0.43(+4.58%)
Jun 28, 2016 9.424 9.479 9.363 9.471 413,944 +0.27(+2.94%)
Jun 27, 2016 9.301 9.324 9.130 9.200 689,482 -0.30(-3.18%)
Jun 24, 2016 9.641 9.842 9.494 9.502 1,392,664 -0.71(-6.97%)
Jun 23, 2016 10.19 10.21 10.04 10.21 761,699 +0.27(+2.72%)
Jun 22, 2016 9.997 10.06 9.920 9.943 712,232 +0.15(+1.58%)
Jun 21, 2016 9.749 9.896 9.695 9.788 850,495 +0.19(+1.93%)
Jun 20, 2016 9.695 9.718 9.595 9.602 820,383 +0.44(+4.81%)
Jun 17, 2016 9.038 9.200 9.022 9.161 1,089,883 +0.24(+2.69%)
Jun 16, 2016 8.751 8.952 8.670 8.921 527,483 +0.05(+0.52%)
Jun 15, 2016 8.744 8.968 8.744 8.875 558,512 +0.22(+2.59%)
Jun 14, 2016 8.798 8.848 8.589 8.651 590,668 -0.09(-1.06%)
Jun 13, 2016 8.782 8.883 8.713 8.744 672,203 -0.05(-0.53%)
Jun 10, 2016 8.867 8.883 8.736 8.790 482,601 -0.40(-4.38%)
Jun 09, 2016 9.285 9.289 9.146 9.192 593,372 -0.32(-3.34%)
Jun 08, 2016 9.571 9.579 9.479 9.510 292,490 -0.06(-0.65%)
Jun 07, 2016 9.587 9.626 9.556 9.571 253,392 +0.05(+0.57%)
Jun 06, 2016 9.463 9.548 9.455 9.517 279,030 +0.09(+0.99%)
Jun 03, 2016 9.440 9.452 9.332 9.424 279,492 -0.10(-1.06%)
Jun 02, 2016 9.463 9.525 9.448 9.525 293,407 +0.07(+0.74%)
Jun 01, 2016 9.332 9.459 9.324 9.455 304,342 +0.07(+0.74%)
May 31, 2016 9.486 9.510 9.339 9.386 458,497 +0.04(+0.41%)
May 27, 2016 9.316 9.347 9.347 9.347 215,052 +0.02(+0.25%)
May 26, 2016 9.370 9.378 9.301 9.324 271,957 -0.03(-0.33%)
May 25, 2016 9.308 9.374 9.301 9.355 373,638 +0.14(+1.51%)
May 24, 2016 9.138 9.216 9.123 9.216 391,185 +0.16(+1.79%)
May 23, 2016 9.045 9.107 9.045 9.053 319,696 -0.08(-0.85%)
May 20, 2016 9.130 9.169 9.092 9.130 519,293 +0.05(+0.60%)
May 19, 2016 9.099 9.123 9.022 9.076 373,540 -0.04(-0.42%)
May 18, 2016 9.138 9.216 9.053 9.115 652,987 +0.05(+0.51%)
May 17, 2016 9.115 9.154 9.053 9.069 549,655 +0.07(+0.77%)
May 16, 2016 8.921 9.022 8.914 8.999 578,185 +0.09(+1.04%)
May 13, 2016 8.937 8.999 8.898 8.906 312,229 -0.12(-1.37%)
May 12, 2016 9.084 9.123 8.976 9.030 586,974 +0.04(+0.43%)
May 11, 2016 9.030 9.045 8.947 8.991 244,667 -0.04(-0.43%)
May 10, 2016 8.991 9.084 8.976 9.030 314,119 +0.04(+0.43%)
May 09, 2016 9.107 9.123 8.983 8.991 322,881 -0.18(-1.94%)
May 06, 2016 9.022 9.177 9.022 9.169 384,435 +0.21(+2.33%)
May 05, 2016 8.906 9.014 8.883 8.960 420,311 +0.17(+1.94%)
May 04, 2016 8.798 8.852 8.759 8.790 287,154 -0.13(-1.47%)
May 03, 2016 8.945 8.983 8.883 8.921 415,227 -0.22(-2.37%)
May 02, 2016 9.115 9.154 9.068 9.138 357,061 +0.05(+0.60%)
Apr 29, 2016 9.123 9.161 9.061 9.084 374,563 -0.02(-0.25%)
Apr 28, 2016 9.014 9.208 9.014 9.107 318,179 +0.01(+0.08%)
Apr 27, 2016 9.061 9.115 9.030 9.099 488,756 +0.00(+0.00%)
Apr 26, 2016 9.169 9.192 9.076 9.099 406,722 +0.05(+0.51%)
Apr 25, 2016 9.123 9.146 9.022 9.053 381,273 -0.17(-1.85%)
Apr 22, 2016 9.169 9.239 9.156 9.223 227,707 +0.03(+0.34%)
Apr 21, 2016 9.332 9.347 9.169 9.192 190,533 -0.14(-1.49%)
Apr 20, 2016 9.355 9.393 9.324 9.332 169,795 -0.05(-0.58%)
Apr 19, 2016 9.324 9.409 9.285 9.386 379,299 +0.20(+2.19%)
Apr 18, 2016 9.169 9.231 9.154 9.185 402,135 +0.05(+0.51%)
Apr 15, 2016 9.138 9.185 9.107 9.138 286,708 -0.01(-0.08%)
Apr 14, 2016 9.154 9.161 9.107 9.146 300,763 -0.09(-1.01%)
Apr 13, 2016 9.161 9.270 9.154 9.239 414,605 +0.01(+0.08%)
Apr 12, 2016 9.161 9.254 9.069 9.231 419,786 +0.11(+1.19%)
Apr 11, 2016 9.200 9.258 9.115 9.123 332,226 +0.07(+0.77%)
Apr 08, 2016 9.061 9.111 9.026 9.053 386,802 +0.14(+1.56%)
Apr 07, 2016 8.983 9.014 8.891 8.914 340,873 -0.19(-2.12%)
Apr 06, 2016 9.007 9.115 8.983 9.107 306,559 +0.09(+1.04%)
Apr 05, 2016 8.976 9.065 8.928 9.013 797,499 -0.11(-1.22%)
Apr 04, 2016 9.140 9.173 9.087 9.125 423,148 +0.12(+1.32%)
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.