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 (%)
Jul 31, 2018 10.35 10.37 10.28 10.30 343,926 -0.03(-0.25%)
Jul 30, 2018 10.44 10.47 10.32 10.32 605,483 -0.33(-3.12%)
Jul 27, 2018 10.81 10.86 10.60 10.66 619,981 +0.37(+3.57%)
Jul 26, 2018 10.26 10.35 10.24 10.29 302,514 +0.06(+0.58%)
Jul 25, 2018 10.19 10.24 10.15 10.23 326,594 +0.16(+1.61%)
Jul 24, 2018 10.10 10.15 10.04 10.07 222,068 +0.03(+0.25%)
Jul 23, 2018 10.05 10.09 10.03 10.04 307,450 -0.05(-0.51%)
Jul 20, 2018 10.10 10.13 10.07 10.09 283,382 +0.00(+0.00%)
Jul 19, 2018 10.13 10.15 10.09 10.09 202,453 -0.15(-1.42%)
Jul 18, 2018 10.21 10.24 10.12 10.24 236,310 +0.02(+0.17%)
Jul 17, 2018 10.17 10.26 10.15 10.22 317,637 +0.02(+0.17%)
Jul 16, 2018 10.19 10.24 10.18 10.20 285,624 -0.03(-0.33%)
Jul 13, 2018 10.22 10.26 10.20 10.24 239,249 -0.02(-0.17%)
Jul 12, 2018 10.26 10.28 10.23 10.26 205,210 +0.15(+1.52%)
Jul 11, 2018 10.15 10.17 10.09 10.10 212,914 -0.15(-1.50%)
Jul 10, 2018 10.26 10.31 10.23 10.26 313,793 +0.15(+1.52%)
Jul 09, 2018 10.11 10.12 10.03 10.10 452,718 +0.05(+0.51%)
Jul 06, 2018 9.957 10.05 9.940 10.05 381,348 +0.09(+0.86%)
Jul 05, 2018 9.992 10.04 9.898 9.966 536,439 +0.01(+0.09%)
Jul 03, 2018 9.957 9.957 9.957 0 +0.08(+0.78%)
Jul 02, 2018 9.770 9.902 9.761 9.881 348,423 -0.02(-0.17%)
Jun 29, 2018 9.932 10.01 9.889 9.898 598,111 +0.09(+0.96%)
Jun 28, 2018 9.753 9.812 9.727 9.804 278,187 +0.08(+0.79%)
Jun 27, 2018 9.787 9.847 9.727 9.727 304,035 -0.01(-0.09%)
Jun 26, 2018 9.719 9.753 9.672 9.736 361,479 -0.01(-0.09%)
Jun 25, 2018 9.770 9.791 9.736 9.744 340,957 -0.03(-0.35%)
Jun 22, 2018 9.855 9.868 9.778 9.778 356,457 +0.05(+0.53%)
Jun 21, 2018 9.736 9.753 9.676 9.727 336,596 -0.03(-0.26%)
Jun 20, 2018 9.727 9.804 9.693 9.753 322,421 +0.08(+0.79%)
Jun 19, 2018 9.565 9.693 9.556 9.676 566,564 -0.19(-1.90%)
Jun 18, 2018 9.812 9.881 9.753 9.864 427,025 -0.14(-1.37%)
Jun 15, 2018 10.02 9.906 10.00 562,087 -0.02(-0.17%)
Jun 14, 2018 10.03 10.09 9.992 10.02 584,032 -0.03(-0.25%)
Jun 13, 2018 10.26 10.28 9.992 10.04 1,060,424 -0.14(-1.34%)
Jun 12, 2018 10.16 10.25 10.10 10.18 454,007 +0.01(+0.08%)
Jun 11, 2018 10.09 10.19 10.07 10.17 333,835 +0.05(+0.51%)
Jun 08, 2018 10.17 10.17 10.06 10.12 337,377 -0.05(-0.50%)
Jun 07, 2018 10.21 10.21 10.12 10.17 334,351 -0.09(-0.91%)
Jun 06, 2018 10.28 10.26 233,528 +0.04(+0.42%)
Jun 05, 2018 10.22 10.25 10.17 10.22 300,805 +0.04(+0.42%)
Jun 04, 2018 10.20 10.25 10.18 10.18 177,573 +0.02(+0.17%)
Jun 01, 2018 10.22 10.23 10.15 10.16 198,460 -0.06(-0.59%)
May 31, 2018 10.24 10.29 10.18 10.22 357,763 +0.03(+0.34%)
May 30, 2018 10.18 10.20 10.11 10.19 380,122 +0.08(+0.76%)
May 29, 2018 10.17 10.18 10.09 10.11 310,078 -0.16(-1.58%)
May 25, 2018 10.27 10.27 10.27 0 -0.03(-0.33%)
May 24, 2018 10.32 10.35 10.22 10.31 290,801 -0.09(-0.82%)
May 23, 2018 10.44 10.44 10.34 10.39 287,902 -0.09(-0.90%)
May 22, 2018 10.61 10.61 10.47 10.49 345,922 -0.09(-0.81%)
May 21, 2018 10.52 10.58 10.52 10.57 220,408 +0.13(+1.23%)
May 18, 2018 10.49 10.49 10.41 10.44 522,341 -0.15(-1.37%)
May 17, 2018 10.57 10.64 10.56 10.59 432,493 +0.11(+1.06%)
May 16, 2018 10.49 10.54 10.46 10.48 331,996 +0.03(+0.24%)
May 15, 2018 10.46 10.47 10.42 10.45 360,734 -0.04(-0.41%)
May 14, 2018 10.48 10.58 10.45 10.49 272,035 -0.14(-1.28%)
May 11, 2018 10.61 10.67 10.59 10.63 290,398 +0.03(+0.24%)
May 10, 2018 10.57 10.63 10.53 10.61 510,390 +0.03(+0.24%)
May 09, 2018 10.47 10.61 10.45 10.58 547,046 +0.04(+0.40%)
May 08, 2018 10.39 10.55 10.38 10.54 577,539 +0.19(+1.81%)
May 07, 2018 10.31 10.41 10.29 10.35 446,214 +0.04(+0.41%)
May 04, 2018 10.24 10.34 10.20 10.31 916,507 +0.65(+6.71%)
May 03, 2018 9.633 9.659 9.573 9.659 256,723 +0.02(+0.18%)
May 02, 2018 9.591 9.710 9.565 9.642 458,487 -0.01(-0.09%)
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.