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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 6.452 6.552 6.439 6.534 485,485 -0.01(-0.14%)
Jun 29, 2020 6.443 6.583 6.443 6.543 350,762 +0.15(+2.40%)
Jun 26, 2020 6.479 6.479 6.317 6.389 469,971 -0.08(-1.26%)
Jun 25, 2020 6.398 6.479 6.371 6.470 468,416 +0.13(+1.99%)
Jun 24, 2020 6.353 6.380 6.308 6.344 918,699 -0.20(-3.04%)
Jun 23, 2020 6.588 6.597 6.506 6.543 455,648 +0.01(+0.14%)
Jun 22, 2020 6.588 6.588 6.443 6.534 495,585 +0.00(+0.00%)
Jun 19, 2020 6.561 6.579 6.479 6.534 432,568 -0.04(-0.55%)
Jun 18, 2020 6.515 6.570 6.488 6.570 516,513 -0.05(-0.82%)
Jun 17, 2020 6.624 6.669 6.561 6.624 421,096 +0.03(+0.41%)
Jun 16, 2020 6.705 6.723 6.562 6.597 586,691 +0.03(+0.41%)
Jun 15, 2020 6.407 6.606 6.389 6.570 587,038 +0.04(+0.55%)
Jun 12, 2020 6.570 6.615 6.434 6.534 1,906,996 +0.64(+10.89%)
Jun 11, 2020 5.937 6.181 5.820 5.892 1,854,497 -0.31(-4.96%)
Jun 10, 2020 6.208 6.253 6.118 6.199 635,708 +0.04(+0.59%)
Jun 09, 2020 6.145 6.186 6.086 6.163 514,214 -0.10(-1.59%)
Jun 08, 2020 6.281 6.299 6.204 6.262 388,477 +0.13(+2.06%)
Jun 05, 2020 6.118 6.226 6.100 6.136 664,732 +0.27(+4.62%)
Jun 04, 2020 5.838 5.892 5.802 5.865 534,943 -0.05(-0.92%)
Jun 03, 2020 5.802 5.928 5.779 5.919 417,465 +0.11(+1.87%)
Jun 02, 2020 5.865 5.919 5.756 5.811 818,645 +0.13(+2.23%)
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.