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: 7:00 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 (%)
Aug 31, 2017 6.502 6.561 6.486 6.553 368,346 +0.03(+0.39%)
Aug 30, 2017 6.620 6.620 6.507 6.528 382,104 -0.10(-1.52%)
Aug 29, 2017 6.595 6.628 6.586 6.628 457,652 -0.05(-0.75%)
Aug 28, 2017 6.687 6.696 6.662 6.679 190,403 +0.00(+0.00%)
Aug 25, 2017 6.645 6.721 6.645 6.679 403,540 +0.13(+2.05%)
Aug 24, 2017 6.586 6.612 6.544 6.544 367,814 +0.01(+0.13%)
Aug 23, 2017 6.586 6.603 6.528 6.536 409,655 -0.10(-1.52%)
Aug 22, 2017 6.670 6.687 6.612 6.637 627,440 +0.00(+0.00%)
Aug 21, 2017 6.603 6.687 6.578 6.637 505,476 +0.14(+2.20%)
Aug 18, 2017 6.544 6.561 6.486 6.494 422,720 -0.08(-1.15%)
Aug 17, 2017 6.662 6.670 6.561 6.570 1,100,688 -0.07(-1.01%)
Aug 16, 2017 6.628 6.662 6.612 6.637 540,888 +0.06(+0.86%)
Aug 15, 2017 6.605 6.622 6.572 6.580 629,034 -0.01(-0.13%)
Aug 14, 2017 6.630 6.647 6.580 6.588 469,968 -0.03(-0.50%)
Aug 11, 2017 6.580 6.642 6.580 6.622 753,310 -0.03(-0.50%)
Aug 10, 2017 6.697 6.705 6.622 6.655 1,059,962 -0.07(-1.11%)
Aug 09, 2017 6.705 6.755 6.672 6.730 1,425,158 +0.02(+0.25%)
Aug 08, 2017 6.771 6.796 6.663 6.713 1,173,263 -0.05(-0.74%)
Aug 07, 2017 6.888 6.888 6.734 6.763 886,944 -0.27(-3.91%)
Aug 04, 2017 7.188 7.213 7.030 7.038 749,387 -0.14(-1.97%)
Aug 03, 2017 7.188 7.321 7.121 7.180 1,241,812 +0.00(+0.00%)
Aug 02, 2017 7.246 7.246 7.180 7.180 619,453 -0.02(-0.35%)
Aug 01, 2017 7.213 7.238 7.188 7.205 458,594 +0.04(+0.58%)
Jul 31, 2017 7.155 7.188 7.130 7.163 378,162 -0.07(-0.92%)
Jul 28, 2017 7.288 7.363 7.200 7.230 741,840 +0.15(+2.12%)
Jul 27, 2017 7.096 7.155 7.055 7.080 521,580 +0.10(+1.43%)
Jul 26, 2017 6.946 6.988 6.938 6.980 481,848 +0.08(+1.21%)
Jul 25, 2017 6.938 6.955 6.888 6.896 227,324 -0.02(-0.24%)
Jul 24, 2017 6.871 6.938 6.855 6.913 412,176 -0.01(-0.12%)
Jul 21, 2017 6.921 6.934 6.880 6.921 426,423 +0.00(+0.00%)
Jul 20, 2017 6.896 6.946 6.880 6.921 540,244 +0.01(+0.12%)
Jul 19, 2017 6.871 6.938 6.867 6.913 426,359 +0.11(+1.59%)
Jul 18, 2017 6.805 6.838 6.784 6.805 278,131 -0.02(-0.24%)
Jul 17, 2017 6.821 6.855 6.796 6.821 312,392 -0.09(-1.33%)
Jul 14, 2017 6.855 6.921 6.838 6.913 697,004 +0.15(+2.22%)
Jul 13, 2017 6.663 6.767 6.655 6.763 601,601 +0.11(+1.63%)
Jul 12, 2017 6.680 6.688 6.622 6.655 864,804 -0.31(-4.43%)
Jul 11, 2017 7.013 7.046 6.946 6.963 1,022,753 -0.37(-5.11%)
Jul 10, 2017 7.363 7.392 7.338 7.338 492,695 +0.02(+0.34%)
Jul 07, 2017 7.346 7.355 7.271 7.313 449,121 -0.07(-0.90%)
Jul 06, 2017 7.404 7.421 7.371 7.380 547,332 -0.02(-0.23%)
Jul 05, 2017 7.371 7.404 7.363 7.396 496,374 +0.02(+0.23%)
Jul 03, 2017 7.380 7.392 7.355 7.380 198,676 -0.09(-1.23%)
Jun 30, 2017 7.504 7.504 7.429 7.471 364,137 +0.00(+0.00%)
Jun 29, 2017 7.479 7.504 7.442 7.471 340,055 -0.09(-1.21%)
Jun 28, 2017 7.554 7.584 7.521 7.563 186,248 +0.10(+1.34%)
Jun 27, 2017 7.438 7.500 7.438 7.463 306,813 +0.02(+0.22%)
Jun 26, 2017 7.504 7.504 7.429 7.446 420,226 -0.05(-0.67%)
Jun 23, 2017 7.454 7.513 7.438 7.496 260,846 +0.08(+1.12%)
Jun 22, 2017 7.454 7.454 7.404 7.413 243,291 -0.04(-0.56%)
Jun 21, 2017 7.413 7.479 7.404 7.454 367,745 +0.02(+0.22%)
Jun 20, 2017 7.463 7.471 7.413 7.438 266,648 -0.02(-0.22%)
Jun 19, 2017 7.504 7.504 7.442 7.454 352,906 -0.12(-1.65%)
Jun 16, 2017 7.621 7.621 7.538 7.579 1,065,767 +0.04(+0.55%)
Jun 15, 2017 7.504 7.546 7.504 7.538 272,385 -0.09(-1.20%)
Jun 14, 2017 7.654 7.679 7.596 7.629 358,477 +0.06(+0.77%)
Jun 13, 2017 7.546 7.588 7.529 7.571 376,385 -0.04(-0.55%)
Jun 12, 2017 7.529 7.613 7.529 7.613 545,871 +0.08(+1.11%)
Jun 09, 2017 7.529 7.596 7.496 7.529 302,923 -0.07(-0.99%)
Jun 08, 2017 7.563 7.613 7.554 7.604 369,557 +0.02(+0.22%)
Jun 07, 2017 7.546 7.596 7.529 7.588 378,394 +0.03(+0.44%)
Jun 06, 2017 7.571 7.588 7.525 7.554 571,917 -0.05(-0.66%)
Jun 05, 2017 7.638 7.638 7.588 7.604 480,107 -0.01(-0.11%)
Jun 02, 2017 7.613 7.629 7.579 7.613 483,589 +0.00(+0.00%)
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.