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

Pearson Plc ADR (NY: PSO )

12.30 -0.17 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 29, 2018 8.846 8.846 8.846 0 +0.00(+0.00%)
Mar 28, 2018 8.897 8.930 8.841 8.846 345,246 -0.08(-0.94%)
Mar 27, 2018 9.039 9.039 8.897 8.930 485,940 -0.13(-1.48%)
Mar 26, 2018 9.006 9.074 8.947 9.065 270,940 +0.12(+1.31%)
Mar 23, 2018 9.048 9.073 8.930 8.947 406,462 -0.03(-0.28%)
Mar 22, 2018 8.989 9.031 8.947 8.972 456,279 -0.02(-0.19%)
Mar 21, 2018 8.981 9.014 8.955 8.989 363,114 +0.04(+0.47%)
Mar 20, 2018 8.955 8.972 8.930 8.947 304,468 -0.04(-0.47%)
Mar 19, 2018 8.981 9.014 8.930 8.989 318,085 -0.01(-0.09%)
Mar 16, 2018 8.981 9.044 8.922 8.997 631,651 +0.08(+0.94%)
Mar 15, 2018 8.897 8.964 8.880 8.913 262,622 +0.00(+0.00%)
Mar 14, 2018 8.947 8.964 8.888 8.913 517,789 +0.04(+0.47%)
Mar 13, 2018 8.905 8.922 8.863 8.871 493,183 -0.03(-0.38%)
Mar 12, 2018 8.829 8.981 8.829 8.905 320,712 +0.15(+1.73%)
Mar 09, 2018 8.720 8.754 8.703 8.754 469,173 +0.03(+0.39%)
Mar 08, 2018 8.745 8.766 8.695 8.720 251,834 +0.02(+0.19%)
Mar 07, 2018 8.653 8.703 306,638 +0.03(+0.39%)
Mar 06, 2018 8.619 8.691 8.594 8.670 644,104 +0.20(+2.38%)
Mar 05, 2018 8.384 8.485 8.346 8.468 414,171 +0.12(+1.41%)
Mar 02, 2018 8.300 8.351 8.250 8.351 236,923 +0.06(+0.71%)
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.