Skip to main content

Pearson Plc ADR (NY: PSO )

13.12 +0.07 (+0.54%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.343 7.404 7.334 7.404 123,299 -0.03(-0.35%)
Dec 30, 2019 7.431 7.479 7.404 7.431 202,672 -0.03(-0.35%)
Dec 27, 2019 7.536 7.536 7.457 7.457 201,400 -0.03(-0.35%)
Dec 26, 2019 7.475 7.501 7.475 7.484 116,204 +0.04(+0.47%)
Dec 24, 2019 7.466 7.519 7.448 7.448 176,126 +0.04(+0.59%)
Dec 23, 2019 7.361 7.426 7.361 7.404 461,508 +0.31(+4.33%)
Dec 20, 2019 7.167 7.176 7.088 7.097 346,218 +0.07(+1.00%)
Dec 19, 2019 7.009 7.071 6.957 7.027 570,000 -0.49(-6.54%)
Dec 18, 2019 7.536 7.563 7.492 7.519 199,350 +0.10(+1.30%)
Dec 17, 2019 7.413 7.453 7.387 7.422 324,436 -0.21(-2.76%)
Dec 16, 2019 7.642 7.654 7.606 7.633 272,607 -0.05(-0.69%)
Dec 13, 2019 7.712 7.729 7.624 7.686 420,448 +0.24(+3.18%)
Dec 12, 2019 7.422 7.484 7.404 7.448 294,042 +0.00(+0.00%)
Dec 11, 2019 7.387 7.466 7.369 7.448 271,574 +0.17(+2.29%)
Dec 10, 2019 7.264 7.308 7.255 7.282 233,393 -0.06(-0.84%)
Dec 09, 2019 7.352 7.378 7.343 7.343 162,402 -0.03(-0.36%)
Dec 06, 2019 7.361 7.378 7.325 7.369 126,032 +0.09(+1.21%)
Dec 05, 2019 7.299 7.308 7.264 7.282 230,973 +0.07(+0.97%)
Dec 04, 2019 7.159 7.220 7.150 7.211 313,027 -0.02(-0.24%)
Dec 03, 2019 7.176 7.238 7.150 7.229 226,555 -0.04(-0.48%)
Dec 02, 2019 7.308 7.321 7.220 7.264 304,587 -0.08(-1.08%)
Nov 29, 2019 7.361 7.361 7.308 7.343 106,335 -0.09(-1.18%)
Nov 27, 2019 7.431 7.448 7.391 7.431 209,028 +0.07(+0.95%)
Nov 26, 2019 7.282 7.378 7.268 7.361 274,863 -0.04(-0.48%)
Nov 25, 2019 7.387 7.440 7.369 7.396 291,143 +0.06(+0.84%)
Nov 22, 2019 7.317 7.343 7.299 7.334 174,873 +0.11(+1.46%)
Nov 21, 2019 7.246 7.251 7.202 7.229 267,581 -0.01(-0.12%)
Nov 20, 2019 7.176 7.299 7.145 7.238 598,382 -0.33(-4.41%)
Nov 19, 2019 7.633 7.642 7.523 7.571 292,992 -0.02(-0.23%)
Nov 18, 2019 7.668 7.668 7.589 7.589 275,126 -0.06(-0.80%)
Nov 15, 2019 7.686 7.721 7.642 7.650 306,370 -0.11(-1.36%)
Nov 14, 2019 7.729 7.773 7.721 7.756 279,849 +0.02(+0.23%)
Nov 13, 2019 7.756 7.787 7.712 7.738 148,336 -0.05(-0.68%)
Nov 12, 2019 7.809 7.844 7.782 7.791 134,380 -0.03(-0.34%)
Nov 11, 2019 7.765 7.852 7.756 7.817 263,549 -0.09(-1.11%)
Nov 08, 2019 7.931 7.958 7.879 7.905 183,867 -0.03(-0.33%)
Nov 07, 2019 7.931 7.984 7.923 7.931 173,201 +0.03(+0.33%)
Nov 06, 2019 7.879 7.940 7.879 7.905 138,738 -0.01(-0.11%)
Nov 05, 2019 7.879 7.923 7.870 7.914 195,705 +0.07(+0.90%)
Nov 04, 2019 7.861 7.914 7.844 7.844 251,305 +0.10(+1.25%)
Nov 01, 2019 7.729 7.765 7.721 7.747 190,357 +0.02(+0.23%)
Oct 31, 2019 7.747 7.756 7.694 7.729 192,379 -0.04(-0.45%)
Oct 30, 2019 7.694 7.782 7.686 7.765 223,030 +0.12(+1.61%)
Oct 29, 2019 7.606 7.659 7.602 7.642 221,615 -0.01(-0.11%)
Oct 28, 2019 7.580 7.664 7.576 7.650 350,979 +0.10(+1.28%)
Oct 25, 2019 7.519 7.589 7.519 7.554 285,308 -0.03(-0.35%)
Oct 24, 2019 7.650 7.668 7.563 7.580 181,832 -0.06(-0.80%)
Oct 23, 2019 7.589 7.650 7.589 7.642 270,217 +0.01(+0.12%)
Oct 22, 2019 7.642 7.690 7.615 7.633 609,668 -0.02(-0.23%)
Oct 21, 2019 7.677 7.694 7.633 7.650 270,877 +0.04(+0.46%)
Oct 18, 2019 7.606 7.633 7.580 7.615 267,206 -0.04(-0.57%)
Oct 17, 2019 7.659 7.686 7.637 7.659 283,814 +0.03(+0.35%)
Oct 16, 2019 7.686 7.703 7.624 7.633 780,025 -0.02(-0.23%)
Oct 15, 2019 7.571 7.694 7.554 7.650 365,834 +0.10(+1.28%)
Oct 14, 2019 7.563 7.606 7.545 7.554 306,093 -0.08(-1.04%)
Oct 11, 2019 7.624 7.677 7.611 7.633 348,722 +0.11(+1.52%)
Oct 10, 2019 7.484 7.532 7.448 7.519 619,347 +0.03(+0.35%)
Oct 09, 2019 7.440 7.510 7.431 7.492 524,845 -0.04(-0.58%)
Oct 08, 2019 7.571 7.585 7.514 7.536 800,093 -0.13(-1.72%)
Oct 07, 2019 7.703 7.729 7.659 7.668 346,367 -0.13(-1.69%)
Oct 04, 2019 7.729 7.809 7.694 7.800 257,187 +0.14(+1.83%)
Oct 03, 2019 7.782 7.791 7.650 7.659 472,407 -0.05(-0.68%)
Oct 02, 2019 7.826 7.835 7.712 7.712 737,711 -0.30(-3.73%)
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.