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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jul 29, 2016 8.784 9.097 8.784 9.047 1,172,131 -0.84(-8.53%)
Jul 28, 2016 9.944 9.960 9.875 9.890 291,256 -0.02(-0.23%)
Jul 27, 2016 9.960 9.983 9.852 9.913 417,221 +0.06(+0.63%)
Jul 26, 2016 9.867 9.913 9.821 9.852 322,584 -0.05(-0.55%)
Jul 25, 2016 9.867 9.937 9.852 9.906 384,070 +0.05(+0.55%)
Jul 22, 2016 9.859 9.890 9.836 9.852 248,489 -0.01(-0.08%)
Jul 21, 2016 9.906 9.952 9.828 9.859 333,053 -0.02(-0.23%)
Jul 20, 2016 9.859 9.913 9.821 9.883 285,067 +0.05(+0.55%)
Jul 19, 2016 9.875 9.875 9.805 9.828 280,641 -0.05(-0.47%)
Jul 18, 2016 9.852 9.951 9.844 9.875 507,194 +0.00(+0.00%)
Jul 15, 2016 9.898 9.913 9.827 9.875 277,284 -0.02(-0.16%)
Jul 14, 2016 9.859 9.906 9.840 9.890 507,687 -0.01(-0.08%)
Jul 13, 2016 9.929 9.983 9.875 9.898 433,690 -0.04(-0.39%)
Jul 12, 2016 9.852 9.991 9.797 9.937 592,827 +0.20(+2.07%)
Jul 11, 2016 9.643 9.766 9.643 9.735 415,508 +0.22(+2.36%)
Jul 08, 2016 9.465 9.573 9.488 9.511 770,030 +0.02(+0.24%)
Jul 07, 2016 9.588 9.635 9.395 9.488 1,181,673 -0.17(-1.76%)
Jul 06, 2016 9.635 9.666 9.511 9.658 571,792 -0.16(-1.65%)
Jul 05, 2016 9.782 9.852 9.728 9.821 460,721 -0.22(-2.23%)
Jul 01, 2016 10.04 10.04 10.04 10.04 442,443 -0.01(-0.08%)
Jun 30, 2016 9.898 10.05 9.828 10.05 624,207 +0.15(+1.48%)
Jun 29, 2016 9.790 9.999 9.782 9.906 644,896 +0.43(+4.58%)
Jun 28, 2016 9.426 9.480 9.364 9.472 413,879 +0.27(+2.94%)
Jun 27, 2016 9.302 9.325 9.132 9.201 689,375 -0.30(-3.18%)
Jun 24, 2016 9.643 9.844 9.496 9.503 1,392,449 -0.71(-6.97%)
Jun 23, 2016 10.19 10.22 10.04 10.22 761,581 +0.27(+2.72%)
Jun 22, 2016 9.999 10.06 9.921 9.944 712,122 +0.15(+1.58%)
Jun 21, 2016 9.751 9.898 9.697 9.790 850,363 +0.19(+1.93%)
Jun 20, 2016 9.697 9.720 9.596 9.604 820,256 +0.44(+4.81%)
Jun 17, 2016 9.039 9.201 9.023 9.163 1,089,715 +0.24(+2.69%)
Jun 16, 2016 8.753 8.954 8.671 8.923 527,402 +0.05(+0.52%)
Jun 15, 2016 8.745 8.969 8.745 8.876 558,426 +0.22(+2.59%)
Jun 14, 2016 8.799 8.849 8.590 8.652 590,576 -0.09(-1.06%)
Jun 13, 2016 8.784 8.884 8.714 8.745 672,099 -0.05(-0.53%)
Jun 10, 2016 8.869 8.884 8.737 8.791 482,527 -0.40(-4.38%)
Jun 09, 2016 9.287 9.290 9.147 9.194 593,280 -0.32(-3.34%)
Jun 08, 2016 9.573 9.581 9.480 9.511 292,445 -0.06(-0.65%)
Jun 07, 2016 9.588 9.627 9.557 9.573 253,353 +0.05(+0.57%)
Jun 06, 2016 9.465 9.550 9.457 9.519 278,987 +0.09(+0.99%)
Jun 03, 2016 9.441 9.453 9.333 9.426 279,448 -0.10(-1.06%)
Jun 02, 2016 9.465 9.527 9.449 9.527 293,361 +0.07(+0.74%)
Jun 01, 2016 9.333 9.461 9.325 9.457 304,294 +0.07(+0.74%)
May 31, 2016 9.488 9.511 9.341 9.387 458,426 +0.04(+0.41%)
May 27, 2016 9.318 9.349 9.349 9.349 215,019 +0.02(+0.25%)
May 26, 2016 9.372 9.379 9.302 9.325 271,915 -0.03(-0.33%)
May 25, 2016 9.310 9.376 9.302 9.356 373,580 +0.14(+1.51%)
May 24, 2016 9.140 9.217 9.124 9.217 391,124 +0.16(+1.79%)
May 23, 2016 9.047 9.109 9.047 9.054 319,647 -0.08(-0.85%)
May 20, 2016 9.132 9.171 9.093 9.132 519,213 +0.05(+0.60%)
May 19, 2016 9.101 9.124 9.023 9.078 373,482 -0.04(-0.42%)
May 18, 2016 9.140 9.217 9.054 9.116 652,885 +0.05(+0.51%)
May 17, 2016 9.116 9.155 9.054 9.070 549,570 +0.07(+0.77%)
May 16, 2016 8.923 9.023 8.915 9.000 578,095 +0.09(+1.04%)
May 13, 2016 8.938 9.000 8.900 8.907 312,181 -0.12(-1.37%)
May 12, 2016 9.085 9.124 8.977 9.031 586,883 +0.04(+0.43%)
May 11, 2016 9.031 9.047 8.948 8.993 244,629 -0.04(-0.43%)
May 10, 2016 8.993 9.085 8.977 9.031 314,070 +0.04(+0.43%)
May 09, 2016 9.109 9.124 8.985 8.993 322,831 -0.18(-1.94%)
May 06, 2016 9.023 9.178 9.023 9.171 384,375 +0.21(+2.33%)
May 05, 2016 8.907 9.016 8.884 8.962 420,246 +0.17(+1.94%)
May 04, 2016 8.799 8.853 8.760 8.791 287,110 -0.13(-1.47%)
May 03, 2016 8.946 8.985 8.884 8.923 415,163 -0.22(-2.37%)
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.