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 6, 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, 2018 8.250 8.267 8.183 8.208 387,729 +0.07(+0.83%)
Jan 30, 2018 8.183 8.199 8.115 8.141 302,408 +0.00(+0.00%)
Jan 29, 2018 8.124 8.157 8.107 8.141 220,171 -0.09(-1.12%)
Jan 26, 2018 8.283 8.283 8.216 8.233 252,648 +0.11(+1.34%)
Jan 25, 2018 8.233 8.233 8.090 8.124 337,276 -0.08(-1.02%)
Jan 24, 2018 8.225 8.279 8.183 8.208 383,542 +0.09(+1.14%)
Jan 23, 2018 8.090 8.132 8.090 8.115 217,631 +0.02(+0.21%)
Jan 22, 2018 8.065 8.107 8.061 8.099 254,982 +0.11(+1.37%)
Jan 19, 2018 7.956 7.994 7.947 7.989 214,515 +0.08(+1.06%)
Jan 18, 2018 7.905 7.914 7.830 7.905 346,452 -0.04(-0.53%)
Jan 17, 2018 7.796 7.964 7.746 7.947 574,720 -0.30(-3.67%)
Jan 16, 2018 8.275 8.283 8.241 8.250 305,341 -0.07(-0.81%)
Jan 12, 2018 8.317 8.317 8.317 0 +0.08(+1.02%)
Jan 11, 2018 8.157 8.241 8.157 8.233 317,281 +0.01(+0.10%)
Jan 10, 2018 8.241 8.275 8.195 8.225 654,159 -0.12(-1.41%)
Jan 09, 2018 8.342 8.376 8.317 8.342 315,005 +0.06(+0.71%)
Jan 08, 2018 8.283 8.304 8.233 8.283 458,053 -0.06(-0.70%)
Jan 05, 2018 8.334 8.355 8.317 8.342 408,292 +0.03(+0.30%)
Jan 04, 2018 8.342 8.342 8.283 8.317 302,054 +0.02(+0.20%)
Jan 03, 2018 8.351 8.359 8.275 8.300 253,038 -0.03(-0.30%)
Jan 02, 2018 8.309 8.376 8.300 8.325 259,759 +0.08(+0.92%)
Dec 29, 2017 8.250 8.250 8.250 0 +0.03(+0.31%)
Dec 28, 2017 8.258 8.267 8.216 8.225 291,300 +0.03(+0.41%)
Dec 27, 2017 8.216 8.233 8.183 8.191 200,029 +0.02(+0.21%)
Dec 26, 2017 8.124 8.174 8.023 8.174 273,056 +0.03(+0.31%)
Dec 22, 2017 8.199 8.199 8.141 8.149 140,925 -0.02(-0.21%)
Dec 21, 2017 8.149 8.174 8.141 8.166 268,282 +0.05(+0.62%)
Dec 20, 2017 8.115 8.149 8.107 8.115 298,566 +0.07(+0.84%)
Dec 19, 2017 8.048 8.073 8.023 8.048 379,181 -0.03(-0.42%)
Dec 18, 2017 8.149 8.149 8.082 8.082 1,255,222 +0.00(+0.00%)
Dec 15, 2017 8.124 8.132 8.065 8.082 470,322 -0.22(-2.63%)
Dec 14, 2017 8.334 8.334 8.275 8.300 477,668 -0.10(-1.20%)
Dec 13, 2017 8.342 8.409 8.342 8.401 303,827 +0.07(+0.81%)
Dec 12, 2017 8.334 8.359 8.313 8.334 240,366 +0.03(+0.30%)
Dec 11, 2017 8.334 8.372 8.292 8.309 210,958 +0.02(+0.20%)
Dec 08, 2017 8.292 8.304 8.258 8.292 491,168 +0.03(+0.30%)
Dec 07, 2017 8.233 8.283 8.183 8.267 530,745 +0.22(+2.71%)
Dec 06, 2017 8.073 8.082 8.036 8.048 308,586 +0.05(+0.63%)
Dec 05, 2017 8.057 8.065 7.989 7.998 473,548 -0.02(-0.21%)
Dec 04, 2017 8.023 8.073 7.998 8.015 336,171 -0.05(-0.63%)
Dec 01, 2017 8.040 8.082 8.010 8.065 577,709 +0.08(+1.05%)
Nov 30, 2017 7.981 8.048 7.960 7.981 526,303 +0.04(+0.53%)
Nov 29, 2017 7.956 7.973 7.922 7.939 469,681 +0.09(+1.18%)
Nov 28, 2017 7.721 7.847 7.712 7.847 393,930 +0.11(+1.41%)
Nov 27, 2017 7.779 7.817 7.721 7.737 382,682 -0.14(-1.81%)
Nov 24, 2017 7.914 7.914 7.855 7.880 335,940 +0.04(+0.54%)
Nov 22, 2017 7.847 7.855 7.788 7.838 256,996 +0.08(+1.08%)
Nov 21, 2017 7.737 7.779 7.737 7.754 325,668 +0.05(+0.65%)
Nov 20, 2017 7.712 7.737 7.687 7.704 463,846 -0.02(-0.22%)
Nov 17, 2017 7.645 7.746 7.645 7.721 600,068 +0.04(+0.55%)
Nov 16, 2017 7.653 7.679 7.653 7.679 253,556 +0.03(+0.44%)
Nov 15, 2017 7.653 7.662 7.611 7.645 397,520 -0.02(-0.22%)
Nov 14, 2017 7.603 7.679 7.595 7.662 332,708 +0.01(+0.11%)
Nov 13, 2017 7.595 7.687 7.578 7.653 455,394 -0.01(-0.11%)
Nov 10, 2017 7.611 7.670 7.603 7.662 316,676 +0.01(+0.11%)
Nov 09, 2017 7.595 7.662 7.590 7.653 309,590 +0.01(+0.11%)
Nov 08, 2017 7.611 7.687 7.590 7.645 485,438 -0.02(-0.22%)
Nov 07, 2017 7.653 7.670 7.603 7.662 514,560 -0.02(-0.22%)
Nov 06, 2017 7.620 7.679 7.611 7.679 256,725 +0.10(+1.33%)
Nov 03, 2017 7.637 7.637 7.569 7.578 469,384 -0.05(-0.66%)
Nov 02, 2017 7.670 7.569 7.628 589,055 -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.