Skip to main content

Pearson Plc ADR (NY: PSO )

13.16 +0.11 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.249 8.265 8.181 8.207 387,789 +0.07(+0.83%)
Jan 30, 2018 8.181 8.198 8.114 8.139 302,455 +0.00(+0.00%)
Jan 29, 2018 8.123 8.156 8.106 8.139 220,205 -0.09(-1.12%)
Jan 26, 2018 8.282 8.282 8.215 8.232 252,687 +0.11(+1.34%)
Jan 25, 2018 8.232 8.232 8.089 8.123 337,328 -0.08(-1.02%)
Jan 24, 2018 8.223 8.278 8.181 8.207 383,601 +0.09(+1.14%)
Jan 23, 2018 8.089 8.131 8.089 8.114 217,664 +0.02(+0.21%)
Jan 22, 2018 8.064 8.106 8.060 8.097 255,022 +0.11(+1.37%)
Jan 19, 2018 7.955 7.992 7.946 7.988 214,549 +0.08(+1.06%)
Jan 18, 2018 7.904 7.913 7.829 7.904 346,506 -0.04(-0.53%)
Jan 17, 2018 7.795 7.963 7.745 7.946 574,809 -0.30(-3.67%)
Jan 16, 2018 8.274 8.282 8.240 8.249 305,389 -0.07(-0.81%)
Jan 12, 2018 8.316 8.316 8.316 0 +0.08(+1.02%)
Jan 11, 2018 8.156 8.240 8.156 8.232 317,330 +0.01(+0.10%)
Jan 10, 2018 8.240 8.274 8.194 8.223 654,261 -0.12(-1.41%)
Jan 09, 2018 8.341 8.375 8.316 8.341 315,053 +0.06(+0.71%)
Jan 08, 2018 8.282 8.303 8.232 8.282 458,124 -0.06(-0.70%)
Jan 05, 2018 8.333 8.354 8.316 8.341 408,356 +0.03(+0.30%)
Jan 04, 2018 8.341 8.341 8.282 8.316 302,101 +0.02(+0.20%)
Jan 03, 2018 8.349 8.358 8.274 8.299 253,077 -0.03(-0.30%)
Jan 02, 2018 8.307 8.375 8.299 8.324 259,799 +0.08(+0.92%)
Dec 29, 2017 8.249 8.249 8.249 0 +0.03(+0.31%)
Dec 28, 2017 8.257 8.265 8.215 8.223 291,345 +0.03(+0.41%)
Dec 27, 2017 8.215 8.232 8.181 8.190 200,060 +0.02(+0.21%)
Dec 26, 2017 8.123 8.173 8.022 8.173 273,098 +0.03(+0.31%)
Dec 22, 2017 8.198 8.198 8.139 8.148 140,947 -0.02(-0.21%)
Dec 21, 2017 8.148 8.173 8.139 8.165 268,323 +0.05(+0.62%)
Dec 20, 2017 8.114 8.148 8.106 8.114 298,612 +0.07(+0.83%)
Dec 19, 2017 8.047 8.072 8.022 8.047 379,240 -0.03(-0.42%)
Dec 18, 2017 8.148 8.148 8.081 8.081 1,255,416 +0.00(+0.00%)
Dec 15, 2017 8.123 8.131 8.064 8.081 470,395 -0.22(-2.63%)
Dec 14, 2017 8.333 8.333 8.274 8.299 477,742 -0.10(-1.20%)
Dec 13, 2017 8.341 8.408 8.341 8.400 303,874 +0.07(+0.81%)
Dec 12, 2017 8.333 8.358 8.312 8.333 240,403 +0.03(+0.30%)
Dec 11, 2017 8.333 8.370 8.291 8.307 210,990 +0.02(+0.20%)
Dec 08, 2017 8.291 8.303 8.257 8.291 491,244 +0.03(+0.30%)
Dec 07, 2017 8.232 8.282 8.181 8.265 530,828 +0.22(+2.71%)
Dec 06, 2017 8.072 8.081 8.034 8.047 308,634 +0.05(+0.63%)
Dec 05, 2017 8.055 8.064 7.988 7.997 473,621 -0.02(-0.21%)
Dec 04, 2017 8.022 8.072 7.997 8.013 336,223 -0.05(-0.63%)
Dec 01, 2017 8.039 8.081 8.009 8.064 577,798 +0.08(+1.05%)
Nov 30, 2017 7.980 8.047 7.959 7.980 526,385 +0.04(+0.53%)
Nov 29, 2017 7.955 7.971 7.921 7.938 469,754 +0.09(+1.18%)
Nov 28, 2017 7.719 7.845 7.711 7.845 393,991 +0.11(+1.41%)
Nov 27, 2017 7.778 7.816 7.719 7.736 382,742 -0.14(-1.81%)
Nov 24, 2017 7.913 7.913 7.854 7.879 335,992 +0.04(+0.54%)
Nov 22, 2017 7.845 7.854 7.787 7.837 257,036 +0.08(+1.08%)
Nov 21, 2017 7.736 7.778 7.736 7.753 325,718 +0.05(+0.65%)
Nov 20, 2017 7.711 7.736 7.686 7.703 463,918 -0.02(-0.22%)
Nov 17, 2017 7.644 7.745 7.644 7.719 600,161 +0.04(+0.55%)
Nov 16, 2017 7.652 7.677 7.652 7.677 253,595 +0.03(+0.44%)
Nov 15, 2017 7.652 7.661 7.610 7.644 397,581 -0.02(-0.22%)
Nov 14, 2017 7.602 7.677 7.593 7.661 332,760 +0.01(+0.11%)
Nov 13, 2017 7.593 7.686 7.577 7.652 455,464 -0.01(-0.11%)
Nov 10, 2017 7.610 7.669 7.602 7.661 316,725 +0.01(+0.11%)
Nov 09, 2017 7.593 7.661 7.589 7.652 309,638 +0.01(+0.11%)
Nov 08, 2017 7.610 7.686 7.589 7.644 485,513 -0.02(-0.22%)
Nov 07, 2017 7.652 7.669 7.602 7.661 514,640 -0.02(-0.22%)
Nov 06, 2017 7.619 7.677 7.610 7.677 256,764 +0.10(+1.33%)
Nov 03, 2017 7.635 7.635 7.568 7.577 469,456 -0.05(-0.66%)
Nov 02, 2017 7.669 7.568 7.627 589,146 -0.14(-1.84%)
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.