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 (%)
Dec 31, 2013 15.18 15.26 15.26 15.26 188,134 +0.14(+0.95%)
Dec 30, 2013 15.11 15.17 15.03 15.12 129,981 -0.01(-0.05%)
Dec 27, 2013 15.09 15.15 15.07 15.13 208,330 +0.17(+1.14%)
Dec 26, 2013 14.87 14.98 14.87 14.96 110,277 +0.04(+0.27%)
Dec 24, 2013 14.85 14.92 14.85 14.92 102,978 +0.18(+1.20%)
Dec 23, 2013 14.71 14.76 14.66 14.74 197,694 +0.17(+1.17%)
Dec 20, 2013 14.53 14.64 14.52 14.57 841,894 +0.05(+0.38%)
Dec 19, 2013 14.43 14.56 14.37 14.51 154,260 +0.08(+0.52%)
Dec 18, 2013 14.34 14.45 14.23 14.44 245,122 +0.03(+0.19%)
Dec 17, 2013 14.32 14.44 14.26 14.41 377,044 +0.14(+0.95%)
Dec 16, 2013 14.30 14.34 14.26 14.28 338,400 -0.03(-0.19%)
Dec 13, 2013 14.24 14.31 14.21 14.30 193,169 +0.12(+0.86%)
Dec 12, 2013 14.26 14.29 14.15 14.18 176,609 -0.16(-1.09%)
Dec 11, 2013 14.47 14.50 14.32 14.34 190,199 -0.08(-0.57%)
Dec 10, 2013 14.34 14.45 14.32 14.42 221,209 +0.05(+0.33%)
Dec 09, 2013 14.40 14.44 14.34 14.37 237,886 -0.06(-0.42%)
Dec 06, 2013 14.40 14.43 14.36 14.43 145,226 +0.10(+0.67%)
Dec 05, 2013 14.42 14.42 14.31 14.34 141,993 -0.12(-0.85%)
Dec 04, 2013 14.47 14.55 14.37 14.46 179,610 -0.38(-2.57%)
Dec 03, 2013 14.89 14.95 14.82 14.84 544,784 -0.07(-0.50%)
Dec 02, 2013 14.96 15.05 14.91 14.92 243,181 -0.15(-0.99%)
Nov 29, 2013 15.07 15.11 15.05 15.07 123,069 +0.12(+0.82%)
Nov 27, 2013 15.00 15.04 14.90 14.94 184,147 +0.19(+1.29%)
Nov 26, 2013 14.78 14.81 14.73 14.75 235,965 -0.02(-0.14%)
Nov 25, 2013 14.77 14.81 14.75 14.77 168,640 -0.06(-0.41%)
Nov 22, 2013 14.79 14.83 14.71 14.83 182,935 +0.01(+0.05%)
Nov 21, 2013 14.77 14.86 14.77 14.83 178,026 +0.14(+0.93%)
Nov 20, 2013 14.75 14.80 14.67 14.69 350,652 +0.11(+0.75%)
Nov 19, 2013 14.53 14.62 14.53 14.58 355,347 +0.05(+0.33%)
Nov 18, 2013 14.60 14.61 14.51 14.53 134,535 -0.11(-0.74%)
Nov 15, 2013 14.70 14.72 14.64 14.64 207,297 +0.15(+1.03%)
Nov 14, 2013 14.46 14.52 14.41 14.49 157,458 +0.20(+1.38%)
Nov 13, 2013 14.12 14.30 14.11 14.30 252,837 +0.12(+0.86%)
Nov 12, 2013 14.12 14.21 14.11 14.17 134,249 -0.06(-0.43%)
Nov 11, 2013 14.17 14.26 14.16 14.23 299,590 -0.03(-0.24%)
Nov 08, 2013 14.10 14.27 14.10 14.27 251,136 +0.18(+1.31%)
Nov 07, 2013 14.19 14.21 14.08 14.09 198,783 -0.22(-1.52%)
Nov 06, 2013 14.26 14.37 14.26 14.30 149,094 +0.16(+1.16%)
Nov 05, 2013 14.09 14.16 14.05 14.14 228,234 -0.05(-0.34%)
Nov 04, 2013 14.18 14.21 14.06 14.19 275,742 +0.08(+0.53%)
Nov 01, 2013 14.19 14.20 14.04 14.11 177,221 -0.20(-1.38%)
Oct 31, 2013 14.19 14.31 14.18 14.31 455,659 -0.02(-0.14%)
Oct 30, 2013 14.57 14.59 14.30 14.33 364,510 -0.61(-4.06%)
Oct 29, 2013 14.92 14.94 14.85 14.94 301,341 -0.03(-0.23%)
Oct 28, 2013 14.97 15.05 14.93 14.97 172,874 -0.04(-0.27%)
Oct 25, 2013 14.90 15.03 14.89 15.01 128,159 +0.05(+0.32%)
Oct 24, 2013 14.95 14.96 14.86 14.96 482,171 +0.16(+1.10%)
Oct 23, 2013 14.78 14.81 14.71 14.80 192,905 -0.13(-0.87%)
Oct 22, 2013 14.84 14.98 14.81 14.93 191,768 +0.12(+0.83%)
Oct 21, 2013 14.70 14.83 14.66 14.81 119,869 +0.07(+0.51%)
Oct 18, 2013 14.64 14.73 14.62 14.73 234,464 +0.20(+1.36%)
Oct 17, 2013 14.41 14.53 14.40 14.53 176,541 +0.29(+2.01%)
Oct 16, 2013 14.19 14.30 14.17 14.25 249,658 -0.05(-0.33%)
Oct 15, 2013 14.21 14.33 14.19 14.30 284,022 +0.01(+0.10%)
Oct 14, 2013 14.19 14.28 14.16 14.28 152,425 +0.23(+1.65%)
Oct 11, 2013 14.02 14.07 13.98 14.05 159,023 -0.09(-0.63%)
Oct 10, 2013 13.94 14.15 13.94 14.14 269,496 +0.52(+3.85%)
Oct 09, 2013 13.63 13.65 13.55 13.61 247,356 +0.11(+0.81%)
Oct 08, 2013 13.59 13.62 13.51 13.51 151,608 -0.07(-0.55%)
Oct 07, 2013 13.50 13.60 13.49 13.58 170,157 +0.06(+0.45%)
Oct 04, 2013 13.48 13.61 13.48 13.52 195,412 +0.03(+0.20%)
Oct 03, 2013 13.61 13.63 13.47 13.49 138,192 -0.09(-0.65%)
Oct 02, 2013 13.51 13.58 13.47 13.58 209,936 -0.22(-1.58%)
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.