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

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
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 (%)
May 31, 2016 9.488 9.511 9.341 9.387 458,426 +0.04(+0.41%)
May 27, 2016 9.318 9.349 9.349 9.349 215,019 +0.02(+0.25%)
May 26, 2016 9.372 9.379 9.302 9.325 271,915 -0.03(-0.33%)
May 25, 2016 9.310 9.376 9.302 9.356 373,580 +0.14(+1.51%)
May 24, 2016 9.140 9.217 9.124 9.217 391,124 +0.16(+1.79%)
May 23, 2016 9.047 9.109 9.047 9.054 319,647 -0.08(-0.85%)
May 20, 2016 9.132 9.171 9.093 9.132 519,213 +0.05(+0.60%)
May 19, 2016 9.101 9.124 9.023 9.078 373,482 -0.04(-0.42%)
May 18, 2016 9.140 9.217 9.054 9.116 652,885 +0.05(+0.51%)
May 17, 2016 9.116 9.155 9.054 9.070 549,570 +0.07(+0.77%)
May 16, 2016 8.923 9.023 8.915 9.000 578,095 +0.09(+1.04%)
May 13, 2016 8.938 9.000 8.900 8.907 312,181 -0.12(-1.37%)
May 12, 2016 9.085 9.124 8.977 9.031 586,883 +0.04(+0.43%)
May 11, 2016 9.031 9.047 8.948 8.993 244,629 -0.04(-0.43%)
May 10, 2016 8.993 9.085 8.977 9.031 314,070 +0.04(+0.43%)
May 09, 2016 9.109 9.124 8.985 8.993 322,831 -0.18(-1.94%)
May 06, 2016 9.023 9.178 9.023 9.171 384,375 +0.21(+2.33%)
May 05, 2016 8.907 9.016 8.884 8.962 420,246 +0.17(+1.94%)
May 04, 2016 8.799 8.853 8.760 8.791 287,110 -0.13(-1.47%)
May 03, 2016 8.946 8.985 8.884 8.923 415,163 -0.22(-2.37%)
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.