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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2020 6.470 6.488 6.290 6.326 312,502 -0.12(-1.82%)
Jul 30, 2020 6.407 6.470 6.335 6.443 293,628 +0.04(+0.56%)
Jul 29, 2020 6.425 6.443 6.389 6.407 605,448 +0.04(+0.57%)
Jul 28, 2020 6.380 6.452 6.326 6.371 566,223 +0.34(+5.70%)
Jul 27, 2020 5.955 6.082 5.946 6.027 559,546 -0.26(-4.17%)
Jul 24, 2020 6.290 6.371 6.235 6.290 470,524 -0.08(-1.28%)
Jul 23, 2020 6.425 6.439 6.362 6.371 366,542 -0.23(-3.56%)
Jul 22, 2020 6.488 6.606 6.488 6.606 311,162 +0.06(+0.97%)
Jul 21, 2020 6.497 6.579 6.479 6.543 475,884 +0.09(+1.40%)
Jul 20, 2020 6.407 6.452 6.371 6.452 331,185 +0.08(+1.28%)
Jul 17, 2020 6.380 6.389 6.344 6.371 247,545 +0.04(+0.57%)
Jul 16, 2020 6.326 6.371 6.299 6.335 320,743 -0.05(-0.71%)
Jul 15, 2020 6.362 6.421 6.326 6.380 574,803 +0.04(+0.57%)
Jul 14, 2020 6.326 6.389 6.317 6.344 491,324 -0.03(-0.43%)
Jul 13, 2020 6.434 6.488 6.353 6.371 512,413 -0.11(-1.67%)
Jul 10, 2020 6.470 6.497 6.434 6.479 285,501 +0.14(+2.14%)
Jul 09, 2020 6.380 6.389 6.290 6.344 1,289,744 -0.16(-2.50%)
Jul 08, 2020 6.525 6.552 6.452 6.506 299,318 +0.04(+0.56%)
Jul 07, 2020 6.479 6.543 6.448 6.470 338,288 -0.04(-0.56%)
Jul 06, 2020 6.561 6.568 6.488 6.506 247,518 -0.03(-0.41%)
Jul 02, 2020 6.561 6.597 6.515 6.534 378,787 +0.00(+0.00%)
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.