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 (%)
Sep 30, 2016 7.821 7.821 7.726 7.734 701,298 +0.09(+1.24%)
Sep 29, 2016 7.782 7.790 7.632 7.640 695,075 -0.17(-2.22%)
Sep 28, 2016 7.750 7.829 7.719 7.813 640,153 +0.06(+0.82%)
Sep 27, 2016 7.568 7.774 7.553 7.750 865,497 +0.28(+3.70%)
Sep 26, 2016 7.489 7.513 7.418 7.474 1,058,199 -0.31(-3.96%)
Sep 23, 2016 7.742 7.817 7.726 7.782 1,098,788 -0.28(-3.43%)
Sep 22, 2016 8.027 8.082 8.011 8.058 1,195,905 -0.03(-0.39%)
Sep 21, 2016 8.035 8.090 7.979 8.090 626,390 +0.02(+0.20%)
Sep 20, 2016 8.145 8.153 8.066 8.074 500,108 -0.12(-1.45%)
Sep 19, 2016 8.193 8.256 8.177 8.193 448,140 +0.13(+1.67%)
Sep 16, 2016 8.114 8.122 8.027 8.058 856,289 -0.09(-1.16%)
Sep 15, 2016 8.090 8.169 8.066 8.153 513,222 +0.02(+0.19%)
Sep 14, 2016 8.106 8.189 8.082 8.137 442,154 +0.02(+0.29%)
Sep 13, 2016 8.185 8.216 8.090 8.114 478,474 -0.11(-1.34%)
Sep 12, 2016 8.145 8.240 8.082 8.224 659,513 +0.02(+0.29%)
Sep 09, 2016 8.295 8.319 8.193 8.201 644,504 -0.16(-1.89%)
Sep 08, 2016 8.406 8.445 8.335 8.359 1,164,010 -0.72(-7.92%)
Sep 07, 2016 9.172 9.200 9.047 9.077 404,170 -0.10(-1.12%)
Sep 06, 2016 9.188 9.228 9.149 9.180 337,473 -0.04(-0.43%)
Sep 02, 2016 9.164 9.220 9.220 9.220 566,687 +0.21(+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.