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

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
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 (%)
Sep 30, 2019 7.923 7.958 7.905 7.940 702,859 +0.11(+1.35%)
Sep 27, 2019 7.888 7.905 7.835 7.835 289,748 -0.11(-1.33%)
Sep 26, 2019 7.949 8.068 7.879 7.940 1,042,460 -1.37(-14.72%)
Sep 25, 2019 9.258 9.332 9.196 9.310 409,939 -0.04(-0.47%)
Sep 24, 2019 9.354 9.390 9.328 9.354 256,170 +0.08(+0.85%)
Sep 23, 2019 9.275 9.293 9.240 9.275 185,934 +0.02(+0.19%)
Sep 20, 2019 9.354 9.363 9.245 9.258 229,066 -0.22(-2.32%)
Sep 19, 2019 9.477 9.495 9.407 9.477 297,641 +0.07(+0.75%)
Sep 18, 2019 9.346 9.412 9.319 9.407 155,017 -0.11(-1.20%)
Sep 17, 2019 9.495 9.521 9.477 9.521 157,924 +0.07(+0.74%)
Sep 16, 2019 9.530 9.539 9.451 9.451 141,415 -0.10(-1.01%)
Sep 13, 2019 9.477 9.556 9.469 9.548 345,421 +0.22(+2.35%)
Sep 12, 2019 9.275 9.354 9.240 9.328 189,361 -0.03(-0.28%)
Sep 11, 2019 9.372 9.416 9.337 9.354 207,449 +0.00(+0.00%)
Sep 10, 2019 9.328 9.372 9.280 9.354 153,821 +0.11(+1.14%)
Sep 09, 2019 9.267 9.289 9.236 9.249 149,513 +0.02(+0.19%)
Sep 06, 2019 9.231 9.249 9.231 9.231 122,616 +0.12(+1.35%)
Sep 05, 2019 9.073 9.135 9.029 9.108 241,661 +0.07(+0.78%)
Sep 04, 2019 9.003 9.056 8.977 9.038 159,303 +0.16(+1.78%)
Sep 03, 2019 8.836 8.880 8.810 8.880 201,660 +0.02(+0.20%)
Aug 30, 2019 8.898 8.915 8.827 8.863 139,238 -0.04(-0.39%)
Aug 29, 2019 8.933 8.977 8.889 8.898 170,448 +0.10(+1.10%)
Aug 28, 2019 8.740 8.845 8.731 8.801 180,353 +0.07(+0.80%)
Aug 27, 2019 8.678 8.731 8.661 8.731 419,080 +0.00(+0.00%)
Aug 26, 2019 8.757 8.783 8.696 8.731 106,464 +0.02(+0.20%)
Aug 23, 2019 8.801 8.836 8.713 8.713 176,923 -0.08(-0.90%)
Aug 22, 2019 8.757 8.819 8.740 8.792 206,506 +0.00(+0.00%)
Aug 21, 2019 8.810 8.845 8.779 8.792 159,472 +0.11(+1.21%)
Aug 20, 2019 8.669 8.722 8.661 8.687 157,435 -0.02(-0.20%)
Aug 19, 2019 8.643 8.740 8.643 8.704 142,625 +0.04(+0.51%)
Aug 16, 2019 8.617 8.669 8.599 8.661 145,158 +0.11(+1.34%)
Aug 15, 2019 8.546 8.564 8.494 8.546 265,328 +0.08(+0.98%)
Aug 14, 2019 8.498 8.520 8.446 8.463 310,441 -0.10(-1.12%)
Aug 13, 2019 8.542 8.620 8.533 8.559 150,592 -0.02(-0.20%)
Aug 12, 2019 8.629 8.690 8.568 8.577 168,943 -0.10(-1.20%)
Aug 09, 2019 8.751 8.760 8.655 8.681 170,718 -0.09(-0.99%)
Aug 08, 2019 8.734 8.786 8.707 8.768 129,470 +0.06(+0.70%)
Aug 07, 2019 8.638 8.734 8.612 8.707 212,082 +0.12(+1.42%)
Aug 06, 2019 8.612 8.612 8.533 8.585 209,820 +0.01(+0.10%)
Aug 05, 2019 8.629 8.638 8.546 8.577 308,028 -0.22(-2.48%)
Aug 02, 2019 8.768 8.803 8.716 8.795 430,582 -0.09(-0.98%)
Aug 01, 2019 9.004 9.030 8.856 8.882 329,956 -0.31(-3.32%)
Jul 31, 2019 9.283 9.322 9.117 9.187 342,054 -0.26(-2.77%)
Jul 30, 2019 9.518 9.544 9.422 9.448 232,320 -0.37(-3.73%)
Jul 29, 2019 10.01 10.01 9.775 9.814 243,877 -0.16(-1.57%)
Jul 26, 2019 10.02 10.03 9.862 9.971 567,340 +0.53(+5.63%)
Jul 25, 2019 9.466 9.501 9.422 9.440 158,880 -0.09(-0.91%)
Jul 24, 2019 9.527 9.596 9.518 9.527 183,310 -0.06(-0.64%)
Jul 23, 2019 9.649 9.675 9.553 9.588 182,759 -0.04(-0.45%)
Jul 22, 2019 9.692 9.718 9.605 9.631 330,674 +0.08(+0.82%)
Jul 19, 2019 9.562 9.614 9.522 9.553 326,981 +0.03(+0.37%)
Jul 18, 2019 9.535 9.544 9.448 9.518 346,404 +0.03(+0.28%)
Jul 17, 2019 9.518 9.553 9.483 9.492 257,681 -0.10(-1.00%)
Jul 16, 2019 9.579 9.631 9.570 9.588 460,855 +0.21(+2.23%)
Jul 15, 2019 9.405 9.448 9.370 9.379 153,760 +0.10(+1.03%)
Jul 12, 2019 9.222 9.283 9.222 9.283 128,956 +0.10(+1.04%)
Jul 11, 2019 9.265 9.283 9.169 9.187 156,123 -0.08(-0.85%)
Jul 10, 2019 9.265 9.291 9.239 9.265 195,873 +0.11(+1.24%)
Jul 09, 2019 9.091 9.161 9.091 9.152 142,323 +0.05(+0.57%)
Jul 08, 2019 9.152 9.161 9.091 9.100 216,285 -0.09(-0.95%)
Jul 05, 2019 9.187 9.192 9.117 9.187 204,219 -0.03(-0.38%)
Jul 03, 2019 9.161 9.230 9.161 9.222 105,322 +0.14(+1.54%)
Jul 02, 2019 9.143 9.143 9.065 9.082 214,836 -0.02(-0.19%)
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.