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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2016 9.898 10.05 9.828 10.05 624,207 +0.15(+1.48%)
Jun 29, 2016 9.790 9.999 9.782 9.906 644,896 +0.43(+4.58%)
Jun 28, 2016 9.426 9.480 9.364 9.472 413,879 +0.27(+2.94%)
Jun 27, 2016 9.302 9.325 9.132 9.201 689,375 -0.30(-3.18%)
Jun 24, 2016 9.643 9.844 9.496 9.503 1,392,449 -0.71(-6.97%)
Jun 23, 2016 10.19 10.22 10.04 10.22 761,581 +0.27(+2.72%)
Jun 22, 2016 9.999 10.06 9.921 9.944 712,122 +0.15(+1.58%)
Jun 21, 2016 9.751 9.898 9.697 9.790 850,363 +0.19(+1.93%)
Jun 20, 2016 9.697 9.720 9.596 9.604 820,256 +0.44(+4.81%)
Jun 17, 2016 9.039 9.201 9.023 9.163 1,089,715 +0.24(+2.69%)
Jun 16, 2016 8.753 8.954 8.671 8.923 527,402 +0.05(+0.52%)
Jun 15, 2016 8.745 8.969 8.745 8.876 558,426 +0.22(+2.59%)
Jun 14, 2016 8.799 8.849 8.590 8.652 590,576 -0.09(-1.06%)
Jun 13, 2016 8.784 8.884 8.714 8.745 672,099 -0.05(-0.53%)
Jun 10, 2016 8.869 8.884 8.737 8.791 482,527 -0.40(-4.38%)
Jun 09, 2016 9.287 9.290 9.147 9.194 593,280 -0.32(-3.34%)
Jun 08, 2016 9.573 9.581 9.480 9.511 292,445 -0.06(-0.65%)
Jun 07, 2016 9.588 9.627 9.557 9.573 253,353 +0.05(+0.57%)
Jun 06, 2016 9.465 9.550 9.457 9.519 278,987 +0.09(+0.99%)
Jun 03, 2016 9.441 9.453 9.333 9.426 279,448 -0.10(-1.06%)
Jun 02, 2016 9.465 9.527 9.449 9.527 293,361 +0.07(+0.74%)
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.