Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2017 7.795 7.820 7.740 7.770 676,015 -0.03(-0.32%)
Oct 31, 2017 7.845 7.862 7.761 7.795 586,661 -0.08(-1.07%)
Oct 30, 2017 7.887 8.131 7.862 7.879 1,074,786 +0.03(+0.43%)
Oct 27, 2017 7.879 7.913 7.820 7.845 420,417 -0.07(-0.85%)
Oct 26, 2017 7.887 7.955 7.887 7.913 537,578 +0.13(+1.62%)
Oct 25, 2017 7.887 7.887 7.761 7.787 728,466 +0.08(+0.98%)
Oct 24, 2017 7.719 7.753 7.694 7.711 789,100 +0.07(+0.88%)
Oct 23, 2017 7.686 7.686 7.627 7.644 428,721 +0.00(+0.00%)
Oct 20, 2017 7.610 7.673 7.602 7.644 855,661 +0.07(+0.89%)
Oct 19, 2017 7.577 7.644 7.560 7.577 819,250 +0.01(+0.11%)
Oct 18, 2017 7.459 7.593 7.459 7.568 1,334,248 +0.23(+3.09%)
Oct 17, 2017 7.409 7.409 7.291 7.341 2,107,243 +0.45(+6.59%)
Oct 16, 2017 6.947 6.947 6.863 6.888 993,799 -0.14(-2.03%)
Oct 13, 2017 7.098 7.102 6.997 7.031 609,314 +0.16(+2.32%)
Oct 12, 2017 6.779 6.879 6.762 6.871 392,018 +0.08(+1.11%)
Oct 11, 2017 6.821 6.825 6.770 6.795 375,182 -0.03(-0.37%)
Oct 10, 2017 6.846 6.854 6.787 6.821 578,628 -0.06(-0.85%)
Oct 09, 2017 6.896 6.930 6.871 6.879 767,441 +0.03(+0.49%)
Oct 06, 2017 6.829 6.905 6.829 6.846 471,787 +0.09(+1.37%)
Oct 05, 2017 6.728 6.770 6.707 6.753 313,652 -0.03(-0.50%)
Oct 04, 2017 6.787 6.829 6.762 6.787 414,530 +0.08(+1.13%)
Oct 03, 2017 6.753 6.763 6.695 6.711 325,168 -0.10(-1.48%)
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.