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 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2017 6.098 6.130 6.090 6.114 923,513 +0.06(+0.91%)
Jan 30, 2017 6.035 6.066 6.011 6.059 630,318 +0.06(+0.92%)
Jan 27, 2017 6.130 6.138 5.972 6.003 629,556 -0.15(-2.44%)
Jan 26, 2017 6.145 6.161 6.130 6.153 654,770 +0.08(+1.30%)
Jan 25, 2017 6.003 6.074 6.003 6.074 716,094 +0.05(+0.79%)
Jan 24, 2017 5.964 6.059 5.956 6.027 1,178,006 +0.19(+3.25%)
Jan 23, 2017 5.830 5.853 5.790 5.837 1,524,096 +0.13(+2.21%)
Jan 20, 2017 5.695 5.751 5.672 5.711 1,339,697 +0.00(+0.00%)
Jan 19, 2017 5.695 5.751 5.680 5.711 1,749,754 +0.08(+1.40%)
Jan 18, 2017 5.679 5.695 5.561 5.632 4,362,498 -2.26(-28.63%)
Jan 17, 2017 7.860 7.899 7.852 7.891 359,968 +0.05(+0.60%)
Jan 13, 2017 7.844 7.844 7.844 0 -0.01(-0.10%)
Jan 12, 2017 7.875 7.891 7.824 7.852 382,581 -0.02(-0.20%)
Jan 11, 2017 7.804 7.887 7.788 7.867 289,808 +0.02(+0.30%)
Jan 10, 2017 7.852 7.883 7.828 7.844 289,697 -0.01(-0.10%)
Jan 09, 2017 7.852 7.891 7.844 7.852 391,457 -0.06(-0.80%)
Jan 06, 2017 7.891 7.931 7.879 7.915 452,654 -0.06(-0.69%)
Jan 05, 2017 7.875 8.002 7.860 7.970 686,569 +0.13(+1.61%)
Jan 04, 2017 7.781 7.852 7.781 7.844 823,183 -0.05(-0.60%)
Jan 03, 2017 7.907 7.911 7.867 7.891 497,791 +0.00(+0.00%)
Dec 30, 2016 7.891 7.891 7.891 0 +0.01(+0.10%)
Dec 29, 2016 7.883 7.903 7.860 7.883 391,124 +0.08(+1.01%)
Dec 28, 2016 7.852 7.875 7.804 7.804 386,132 -0.11(-1.40%)
Dec 27, 2016 7.915 7.954 7.899 7.915 212,378 +0.02(+0.30%)
Dec 23, 2016 7.891 7.891 7.891 0 -0.03(-0.40%)
Dec 22, 2016 7.954 7.970 7.915 7.923 503,061 -0.09(-1.18%)
Dec 21, 2016 8.073 8.081 8.010 8.018 484,311 -0.04(-0.49%)
Dec 20, 2016 7.986 8.073 7.970 8.057 710,068 +0.02(+0.20%)
Dec 19, 2016 8.025 8.073 8.010 8.041 604,575 -0.02(-0.20%)
Dec 16, 2016 8.033 8.089 8.010 8.057 1,694,992 +0.08(+0.99%)
Dec 15, 2016 7.994 8.041 7.962 7.978 679,537 -0.02(-0.30%)
Dec 14, 2016 8.065 8.144 7.994 8.002 637,639 -0.01(-0.10%)
Dec 13, 2016 8.033 8.065 8.002 8.010 665,241 +0.09(+1.10%)
Dec 12, 2016 7.946 7.970 7.883 7.923 669,283 -0.06(-0.69%)
Dec 09, 2016 7.796 7.982 7.788 7.978 690,384 +0.23(+2.96%)
Dec 08, 2016 7.765 7.773 7.686 7.749 669,887 -0.09(-1.11%)
Dec 07, 2016 7.765 7.852 7.741 7.836 549,437 -0.09(-1.20%)
Dec 06, 2016 7.891 7.954 7.871 7.931 374,637 +0.07(+0.90%)
Dec 05, 2016 7.891 7.915 7.836 7.860 409,440 +0.00(+0.00%)
Dec 02, 2016 7.725 7.883 7.725 7.860 842,324 +0.13(+1.74%)
Dec 01, 2016 7.781 7.804 7.702 7.725 525,954 -0.07(-0.91%)
Nov 30, 2016 7.804 7.844 7.765 7.796 615,611 +0.15(+1.96%)
Nov 29, 2016 7.607 7.670 7.607 7.646 284,525 +0.08(+1.04%)
Nov 28, 2016 7.654 7.654 7.559 7.567 431,608 -0.14(-1.84%)
Nov 25, 2016 7.678 7.753 7.670 7.710 220,757 +0.12(+1.56%)
Nov 23, 2016 7.591 7.591 7.591 0 -0.03(-0.41%)
Nov 22, 2016 7.607 7.623 7.567 7.623 643,529 -0.10(-1.33%)
Nov 21, 2016 7.670 7.725 7.654 7.725 557,566 +0.29(+3.93%)
Nov 18, 2016 7.449 7.464 7.413 7.433 390,823 -0.03(-0.42%)
Nov 17, 2016 7.473 7.496 7.441 7.465 395,067 +0.01(+0.11%)
Nov 16, 2016 7.425 7.488 7.421 7.457 442,130 -0.02(-0.32%)
Nov 15, 2016 7.449 7.488 7.409 7.480 593,520 +0.07(+0.96%)
Nov 14, 2016 7.251 7.425 7.243 7.409 633,161 +0.05(+0.64%)
Nov 11, 2016 7.370 7.417 7.338 7.362 451,154 -0.06(-0.75%)
Nov 10, 2016 7.457 7.492 7.370 7.417 609,527 +0.07(+0.97%)
Nov 09, 2016 7.212 7.358 7.212 7.346 481,191 +0.06(+0.76%)
Nov 08, 2016 7.196 7.315 7.192 7.291 677,530 +0.13(+1.88%)
Nov 07, 2016 7.149 7.172 7.129 7.157 503,790 +0.06(+0.78%)
Nov 04, 2016 7.149 7.204 7.101 7.101 694,348 -0.04(-0.55%)
Nov 03, 2016 7.243 7.251 7.101 7.141 1,208,844 -0.12(-1.63%)
Nov 02, 2016 7.315 7.330 7.251 7.259 424,015 +0.05(+0.66%)
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.