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 28, 2018 10.00 10.02 9.872 9.889 285,050 -0.21(-2.12%)
Sep 27, 2018 10.06 10.15 10.04 10.10 242,766 +0.24(+2.44%)
Sep 26, 2018 9.855 9.919 9.855 9.864 274,343 +0.09(+0.97%)
Sep 25, 2018 9.864 9.924 9.769 9.769 415,112 -0.17(-1.73%)
Sep 24, 2018 9.992 9.992 9.924 9.941 222,452 +0.09(+0.96%)
Sep 21, 2018 9.795 9.872 9.786 9.846 232,280 +0.02(+0.17%)
Sep 20, 2018 9.795 9.829 9.752 9.829 356,266 +0.28(+2.97%)
Sep 19, 2018 9.503 9.606 9.494 9.546 226,429 +0.10(+1.09%)
Sep 18, 2018 9.469 9.503 9.443 9.443 182,921 +0.04(+0.46%)
Sep 17, 2018 9.477 9.486 9.391 9.400 215,476 +0.05(+0.55%)
Sep 14, 2018 9.417 9.417 9.331 9.348 275,148 -0.12(-1.27%)
Sep 13, 2018 9.400 9.486 9.391 9.469 323,900 -0.13(-1.34%)
Sep 12, 2018 9.726 9.726 9.563 9.597 207,797 -0.05(-0.53%)
Sep 11, 2018 9.640 9.658 9.563 9.649 324,005 -0.21(-2.09%)
Sep 10, 2018 9.898 9.915 9.846 9.855 140,213 -0.04(-0.43%)
Sep 07, 2018 9.846 9.941 9.838 9.898 205,720 -0.03(-0.26%)
Sep 06, 2018 9.932 9.997 9.872 9.924 194,647 +0.02(+0.17%)
Sep 05, 2018 9.975 9.984 9.876 9.906 344,974 -0.13(-1.28%)
Sep 04, 2018 10.06 10.08 10.00 10.04 211,163 -0.12(-1.18%)
Aug 31, 2018 10.16 10.16 10.16 0 -0.20(-1.91%)
Aug 30, 2018 10.28 10.40 10.28 10.35 222,414 -0.07(-0.66%)
Aug 29, 2018 10.34 10.44 10.34 10.42 342,382 +0.11(+1.08%)
Aug 28, 2018 10.31 10.37 10.28 10.31 837,317 +0.08(+0.75%)
Aug 27, 2018 10.20 10.25 10.18 10.23 171,381 +0.08(+0.76%)
Aug 24, 2018 10.14 10.19 10.14 10.16 161,920 -0.02(-0.17%)
Aug 23, 2018 10.22 10.25 10.15 10.17 206,409 -0.05(-0.50%)
Aug 22, 2018 10.25 10.28 10.22 10.22 170,190 +0.04(+0.42%)
Aug 21, 2018 10.18 10.22 10.16 10.18 280,380 +0.06(+0.59%)
Aug 20, 2018 10.14 10.15 10.10 10.12 213,727 +0.14(+1.38%)
Aug 17, 2018 9.949 10.01 9.941 9.984 261,519 +0.06(+0.61%)
Aug 16, 2018 9.967 10.00 9.924 9.924 237,824 +0.04(+0.36%)
Aug 15, 2018 9.862 9.909 9.824 9.888 366,282 -0.10(-1.02%)
Aug 14, 2018 10.05 10.05 9.990 9.990 248,999 +0.07(+0.69%)
Aug 13, 2018 9.964 9.999 9.888 9.922 202,143 -0.04(-0.43%)
Aug 10, 2018 9.956 10.01 9.930 9.964 329,848 -0.03(-0.34%)
Aug 09, 2018 10.03 10.08 9.990 9.999 191,423 -0.07(-0.68%)
Aug 08, 2018 10.10 10.12 10.03 10.07 367,901 +0.01(+0.08%)
Aug 07, 2018 10.19 10.19 10.05 10.06 332,088 +0.04(+0.43%)
Aug 06, 2018 10.03 10.07 10.01 10.02 270,028 +0.00(+0.00%)
Aug 03, 2018 10.01 10.06 9.973 10.02 234,902 +0.07(+0.69%)
Aug 02, 2018 9.922 9.947 9.909 9.947 290,005 -0.12(-1.19%)
Aug 01, 2018 10.06 10.08 10.03 10.07 383,697 -0.23(-2.24%)
Jul 31, 2018 10.35 10.37 10.28 10.30 343,979 -0.03(-0.25%)
Jul 30, 2018 10.44 10.47 10.31 10.32 605,577 -0.33(-3.12%)
Jul 27, 2018 10.81 10.86 10.60 10.66 620,077 +0.37(+3.57%)
Jul 26, 2018 10.25 10.35 10.24 10.29 302,561 +0.06(+0.58%)
Jul 25, 2018 10.19 10.24 10.15 10.23 326,644 +0.16(+1.61%)
Jul 24, 2018 10.10 10.14 10.04 10.07 222,102 +0.03(+0.25%)
Jul 23, 2018 10.05 10.08 10.02 10.04 307,498 -0.05(-0.51%)
Jul 20, 2018 10.10 10.13 10.07 10.09 283,426 +0.00(+0.00%)
Jul 19, 2018 10.13 10.15 10.09 10.09 202,485 -0.14(-1.42%)
Jul 18, 2018 10.21 10.24 10.12 10.24 236,346 +0.02(+0.17%)
Jul 17, 2018 10.17 10.26 10.15 10.22 317,687 +0.02(+0.17%)
Jul 16, 2018 10.19 10.24 10.18 10.20 285,669 -0.03(-0.33%)
Jul 13, 2018 10.22 10.25 10.20 10.24 239,286 -0.02(-0.17%)
Jul 12, 2018 10.25 10.28 10.23 10.25 205,242 +0.15(+1.52%)
Jul 11, 2018 10.14 10.17 10.09 10.10 212,947 -0.15(-1.50%)
Jul 10, 2018 10.25 10.31 10.23 10.25 313,842 +0.15(+1.52%)
Jul 09, 2018 10.11 10.11 10.03 10.10 452,788 +0.05(+0.51%)
Jul 06, 2018 9.956 10.05 9.939 10.05 381,407 +0.09(+0.86%)
Jul 05, 2018 9.990 10.04 9.896 9.964 536,522 +0.01(+0.09%)
Jul 03, 2018 9.956 9.956 9.956 0 +0.08(+0.78%)
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.