Indicators

Pearson Plc ADR (NY: PSO )

11.96 -0.19 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.924	7.959	7.906	7.941	702,750	+0.11(+1.35%)
Sep 27, 2019	7.889	7.906	7.836	7.836	289,703	-0.11(-1.33%)
Sep 26, 2019	7.950	8.069	7.880	7.941	1,042,298	-1.37(-14.72%)
Sep 25, 2019	9.259	9.334	9.198	9.312	409,876	-0.04(-0.47%)
Sep 24, 2019	9.356	9.391	9.329	9.356	256,130	+0.08(+0.85%)
Sep 23, 2019	9.277	9.294	9.242	9.277	185,905	+0.02(+0.19%)
Sep 20, 2019	9.356	9.365	9.246	9.259	229,030	-0.22(-2.32%)
Sep 19, 2019	9.479	9.496	9.409	9.479	297,595	+0.07(+0.75%)
Sep 18, 2019	9.347	9.413	9.321	9.409	154,993	-0.11(-1.20%)
Sep 17, 2019	9.496	9.523	9.479	9.523	157,900	+0.07(+0.74%)
Sep 16, 2019	9.532	9.540	9.452	9.452	141,393	-0.10(-1.01%)
Sep 13, 2019	9.479	9.558	9.470	9.549	345,367	+0.22(+2.35%)
Sep 12, 2019	9.277	9.356	9.242	9.329	189,331	-0.03(-0.28%)
Sep 11, 2019	9.373	9.417	9.338	9.356	207,417	+0.00(+0.00%)
Sep 10, 2019	9.329	9.373	9.281	9.356	153,797	+0.11(+1.14%)
Sep 09, 2019	9.268	9.290	9.237	9.250	149,490	+0.02(+0.19%)
Sep 06, 2019	9.233	9.250	9.233	9.233	122,597	+0.12(+1.35%)
Sep 05, 2019	9.075	9.136	9.031	9.110	241,624	+0.07(+0.78%)
Sep 04, 2019	9.004	9.057	8.978	9.040	159,278	+0.16(+1.78%)

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.