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 (%)
Jan 31, 2020 6.553 6.577 6.505 6.518 521,807 +0.01(+0.13%)
Jan 30, 2020 6.466 6.510 6.448 6.510 474,900 +0.00(+0.00%)
Jan 29, 2020 6.580 6.619 6.505 6.510 411,695 -0.16(-2.37%)
Jan 28, 2020 6.633 6.703 6.624 6.668 388,248 +0.09(+1.34%)
Jan 27, 2020 6.624 6.650 6.580 6.580 358,497 -0.05(-0.79%)
Jan 24, 2020 6.712 6.747 6.615 6.633 539,451 -0.04(-0.66%)
Jan 23, 2020 6.650 6.694 6.606 6.676 305,803 +0.05(+0.80%)
Jan 22, 2020 6.624 6.659 6.597 6.624 394,034 +0.08(+1.21%)
Jan 21, 2020 6.597 6.615 6.545 6.545 405,926 -0.17(-2.49%)
Jan 17, 2020 6.650 6.720 6.624 6.712 1,172,018 +0.25(+3.80%)
Jan 16, 2020 6.439 6.492 6.395 6.466 2,121,823 -0.60(-8.46%)
Jan 15, 2020 7.037 7.089 7.010 7.063 477,225 +0.16(+2.29%)
Jan 14, 2020 6.843 6.914 6.799 6.905 511,855 -0.21(-2.96%)
Jan 13, 2020 7.133 7.133 7.081 7.116 398,198 -0.04(-0.61%)
Jan 10, 2020 7.212 7.212 7.142 7.160 288,792 +0.00(+0.00%)
Jan 09, 2020 7.195 7.221 7.107 7.160 235,502 -0.13(-1.81%)
Jan 08, 2020 7.274 7.309 7.265 7.291 206,258 -0.07(-0.95%)
Jan 07, 2020 7.327 7.388 7.318 7.362 184,579 +0.03(+0.36%)
Jan 06, 2020 7.265 7.353 7.265 7.335 186,042 +0.01(+0.12%)
Jan 03, 2020 7.335 7.384 7.309 7.327 266,254 -0.12(-1.65%)
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.