Indicators

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.855	6.864	6.822	6.838	318,879	+0.05(+0.74%)
Sep 28, 2017	6.738	6.813	6.733	6.788	466,191	-0.03(-0.37%)
Sep 27, 2017	6.822	6.880	6.759	6.813	1,149,375	+0.28(+4.24%)
Sep 26, 2017	6.511	6.645	6.507	6.536	2,126,433	-0.03(-0.51%)
Sep 25, 2017	6.528	6.578	6.528	6.570	392,099	+0.05(+0.77%)
Sep 22, 2017	6.502	6.536	6.465	6.519	434,074	+0.11(+1.70%)
Sep 21, 2017	6.452	6.469	6.402	6.410	362,996	-0.09(-1.42%)
Sep 20, 2017	6.486	6.536	6.460	6.502	398,887	+0.06(+0.91%)
Sep 19, 2017	6.469	6.486	6.410	6.444	340,976	+0.00(+0.00%)
Sep 18, 2017	6.486	6.511	6.410	6.444	584,368	-0.02(-0.26%)
Sep 15, 2017	6.494	6.511	6.410	6.460	511,751	-0.08(-1.28%)
Sep 14, 2017	6.511	6.586	6.481	6.544	751,707	+0.04(+0.65%)
Sep 13, 2017	6.519	6.544	6.477	6.502	974,636	-0.04(-0.64%)
Sep 12, 2017	6.486	6.553	6.481	6.544	937,369	+0.05(+0.78%)
Sep 11, 2017		6.444	6.477	6.494	435,222	+0.05(+0.78%)
Sep 08, 2017	6.486	6.486	6.435	6.444	357,106	-0.07(-1.03%)
Sep 07, 2017	6.528	6.561	6.486	6.511	436,708	-0.02(-0.26%)
Sep 06, 2017	6.460	6.549	6.460	6.528	315,284	+0.04(+0.65%)
Sep 05, 2017	6.494	6.519	6.452	6.486	504,488	-0.07(-1.03%)

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.