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

Pearson Plc ADR (NY: PSO )

12.54 -0.13 (-1.03%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 9, 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 31, 2018 10.23 10.25 10.15 10.25 196,953 +0.04(+0.42%)
Dec 28, 2018 10.22 10.23 10.17 10.21 205,106 +0.23(+2.32%)
Dec 27, 2018 9.848 9.985 9.812 9.977 324,566 -0.12(-1.19%)
Dec 26, 2018 9.985 10.10 9.929 10.10 148,844 +0.11(+1.12%)
Dec 24, 2018 10.03 10.11 9.977 9.985 259,964 +0.13(+1.31%)
Dec 21, 2018 10.08 10.09 9.856 9.856 358,033 -0.22(-2.21%)
Dec 20, 2018 10.08 10.11 10.02 10.08 299,676 +0.03(+0.26%)
Dec 19, 2018 10.11 10.17 10.01 10.05 298,607 +0.06(+0.60%)
Dec 18, 2018 10.04 10.06 9.951 9.994 328,671 -0.07(-0.68%)
Dec 17, 2018 10.19 10.20 10.03 10.06 231,678 -0.03(-0.26%)
Dec 14, 2018 10.17 10.18 10.09 10.09 180,181 +0.01(+0.09%)
Dec 13, 2018 10.08 10.16 10.05 10.08 186,229 +0.03(+0.34%)
Dec 12, 2018 10.08 10.11 10.05 10.05 200,241 +0.15(+1.56%)
Dec 11, 2018 9.968 9.985 9.856 9.891 334,427 +0.00(+0.00%)
Dec 10, 2018 9.942 9.968 9.788 9.891 378,623 -0.03(-0.26%)
Dec 07, 2018 10.08 10.11 9.895 9.917 442,941 -0.26(-2.53%)
Dec 06, 2018 10.06 10.18 10.03 10.17 292,337 -0.20(-1.90%)
Dec 04, 2018 10.51 10.53 10.34 10.37 400,079 -0.21(-1.95%)
Dec 03, 2018 10.55 10.59 10.51 10.58 251,797 +0.04(+0.41%)
Nov 30, 2018 10.55 10.57 10.50 10.53 214,424 +0.01(+0.08%)
Nov 29, 2018 10.48 10.56 10.48 10.53 206,454 -0.10(-0.97%)
Nov 28, 2018 10.46 10.63 10.46 10.63 160,061 +0.14(+1.31%)
Nov 27, 2018 10.53 10.56 10.47 10.49 348,155 -0.07(-0.65%)
Nov 26, 2018 10.56 10.59 10.53 10.56 201,393 +0.16(+1.57%)
Nov 23, 2018 10.26 10.41 10.26 10.40 170,514 -0.04(-0.41%)
Nov 21, 2018 10.44 10.44 10.44 0 +0.21(+2.01%)
Nov 20, 2018 10.24 10.33 10.19 10.23 264,045 -0.09(-0.91%)
Nov 19, 2018 10.41 10.49 10.32 10.33 265,074 +0.09(+0.84%)
Nov 16, 2018 10.19 10.25 10.15 10.24 173,892 -0.02(-0.17%)
Nov 15, 2018 10.11 10.27 10.07 10.26 278,843 +0.01(+0.08%)
Nov 14, 2018 10.35 10.39 10.17 10.25 429,186 +0.19(+1.88%)
Nov 13, 2018 10.10 10.16 10.04 10.06 350,488 -0.04(-0.43%)
Nov 12, 2018 10.09 10.17 10.07 10.11 177,239 -0.14(-1.34%)
Nov 09, 2018 10.20 10.34 10.19 10.24 373,407 -0.02(-0.17%)
Nov 08, 2018 10.27 10.34 10.23 10.26 265,969 -0.01(-0.08%)
Nov 07, 2018 10.19 10.27 10.17 10.27 222,889 +0.27(+2.75%)
Nov 06, 2018 9.985 10.03 9.942 9.994 196,777 -0.13(-1.27%)
Nov 05, 2018 10.15 10.19 10.07 10.12 220,097 +0.12(+1.20%)
Nov 02, 2018 10.04 10.04 9.960 10.00 218,384 +0.14(+1.39%)
Nov 01, 2018 9.839 9.874 9.779 9.865 257,466 +0.08(+0.79%)
Oct 31, 2018 9.814 9.891 9.779 9.788 315,695 -0.15(-1.47%)
Oct 30, 2018 9.839 9.942 9.814 9.934 458,203 +0.12(+1.22%)
Oct 29, 2018 10.00 10.02 9.736 9.814 905,629 +0.01(+0.09%)
Oct 26, 2018 9.762 9.861 9.711 9.805 329,032 -0.05(-0.52%)
Oct 25, 2018 9.891 9.916 9.831 9.856 324,902 +0.16(+1.68%)
Oct 24, 2018 9.891 9.891 9.685 9.693 393,306 -0.25(-2.50%)
Oct 23, 2018 9.899 10.04 9.831 9.942 777,017 +0.21(+2.12%)
Oct 22, 2018 9.753 9.771 9.693 9.736 222,035 +0.02(+0.18%)
Oct 19, 2018 9.685 9.779 9.685 9.719 297,002 +0.10(+1.07%)
Oct 18, 2018 9.711 9.753 9.590 9.616 427,021 +0.24(+2.56%)
Oct 17, 2018 9.350 9.427 9.333 9.376 367,861 +0.17(+1.87%)
Oct 16, 2018 9.307 9.333 9.174 9.204 603,908 +0.28(+3.18%)
Oct 15, 2018 8.766 8.960 8.758 8.921 255,493 +0.12(+1.37%)
Oct 12, 2018 8.818 8.818 8.706 8.800 312,027 +0.03(+0.29%)
Oct 11, 2018 8.929 8.955 8.740 8.775 365,171 -0.05(-0.58%)
Oct 10, 2018 8.955 8.964 8.826 8.826 466,783 -0.34(-3.75%)
Oct 09, 2018 9.075 9.221 9.075 9.170 229,032 +0.01(+0.09%)
Oct 08, 2018 9.101 9.178 9.092 9.161 286,362 -0.20(-2.11%)
Oct 05, 2018 9.341 9.427 9.303 9.358 351,045 -0.04(-0.46%)
Oct 04, 2018 9.444 9.444 9.380 9.401 209,471 -0.06(-0.64%)
Oct 03, 2018 9.479 9.522 9.453 9.462 172,241 -0.02(-0.18%)
Oct 02, 2018 9.573 9.590 9.449 9.479 436,126 -0.40(-4.08%)
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.