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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Apr 29, 2016 9.124 9.163 9.062 9.085 374,505 -0.02(-0.25%)
Apr 28, 2016 9.016 9.209 9.016 9.109 318,130 +0.01(+0.08%)
Apr 27, 2016 9.062 9.116 9.031 9.101 488,680 +0.00(+0.00%)
Apr 26, 2016 9.171 9.194 9.078 9.101 406,659 +0.05(+0.51%)
Apr 25, 2016 9.124 9.147 9.023 9.054 381,214 -0.17(-1.85%)
Apr 22, 2016 9.171 9.240 9.157 9.225 227,672 +0.03(+0.34%)
Apr 21, 2016 9.333 9.349 9.171 9.194 190,504 -0.14(-1.49%)
Apr 20, 2016 9.356 9.395 9.325 9.333 169,769 -0.05(-0.58%)
Apr 19, 2016 9.325 9.410 9.287 9.387 379,240 +0.20(+2.19%)
Apr 18, 2016 9.171 9.232 9.155 9.186 402,073 +0.05(+0.51%)
Apr 15, 2016 9.140 9.186 9.109 9.140 286,664 -0.01(-0.08%)
Apr 14, 2016 9.155 9.163 9.109 9.147 300,716 -0.09(-1.00%)
Apr 13, 2016 9.163 9.271 9.155 9.240 414,541 +0.01(+0.08%)
Apr 12, 2016 9.163 9.256 9.070 9.232 419,721 +0.11(+1.19%)
Apr 11, 2016 9.201 9.260 9.116 9.124 332,175 +0.07(+0.77%)
Apr 08, 2016 9.062 9.112 9.027 9.054 386,742 +0.14(+1.56%)
Apr 07, 2016 8.985 9.016 8.892 8.915 340,821 -0.19(-2.12%)
Apr 06, 2016 9.008 9.116 8.985 9.109 306,512 +0.09(+1.04%)
Apr 05, 2016 8.978 9.067 8.929 9.015 797,375 -0.11(-1.22%)
Apr 04, 2016 9.141 9.175 9.088 9.126 423,082 +0.12(+1.32%)
Apr 01, 2016 8.926 9.007 8.889 9.007 706,005 -0.30(-3.27%)
Mar 31, 2016 9.371 9.394 9.290 9.312 636,380 -0.32(-3.32%)
Mar 30, 2016 9.705 9.728 9.616 9.631 423,307 +0.10(+1.01%)
Mar 29, 2016 9.408 9.542 9.349 9.535 373,484 +0.16(+1.66%)
Mar 28, 2016 9.349 9.386 9.342 9.379 197,931 +0.07(+0.72%)
Mar 24, 2016 9.252 9.312 9.312 9.312 300,575 -0.07(-0.71%)
Mar 23, 2016 9.460 9.486 9.356 9.379 1,274,098 -0.22(-2.24%)
Mar 22, 2016 9.490 9.616 9.468 9.594 405,140 -0.07(-0.77%)
Mar 21, 2016 9.691 9.691 9.587 9.668 437,712 +0.10(+1.01%)
Mar 18, 2016 9.720 9.750 9.531 9.572 811,844 -0.07(-0.69%)
Mar 17, 2016 9.520 9.661 9.475 9.639 545,265 +0.26(+2.77%)
Mar 16, 2016 9.141 9.394 9.141 9.379 639,273 +0.19(+2.02%)
Mar 15, 2016 9.186 9.201 9.141 9.193 561,145 -0.13(-1.43%)
Mar 14, 2016 9.297 9.379 9.267 9.327 574,063 -0.01(-0.16%)
Mar 11, 2016 9.245 9.342 9.222 9.342 477,485 +0.30(+3.28%)
Mar 10, 2016 9.045 9.156 8.970 9.045 481,170 -0.14(-1.54%)
Mar 09, 2016 9.171 9.213 9.089 9.186 465,348 +0.01(+0.16%)
Mar 08, 2016 9.230 9.245 9.138 9.171 700,706 +0.02(+0.24%)
Mar 07, 2016 8.970 9.175 8.970 9.149 388,675 -0.04(-0.40%)
Mar 04, 2016 9.171 9.245 9.149 9.186 689,334 +0.14(+1.56%)
Mar 03, 2016 8.911 9.048 8.911 9.045 1,318,866 +0.12(+1.33%)
Mar 02, 2016 8.844 8.941 8.814 8.926 659,772 -0.08(-0.91%)
Mar 01, 2016 9.007 9.037 8.918 9.007 870,957 +0.22(+2.54%)
Feb 29, 2016 8.881 8.889 8.785 8.785 784,132 +0.21(+2.42%)
Feb 26, 2016 8.740 8.777 8.532 8.577 718,186 +0.27(+3.22%)
Feb 25, 2016 8.295 8.324 8.213 8.309 667,418 +0.23(+2.85%)
Feb 24, 2016 7.923 8.087 7.841 8.079 593,739 -0.14(-1.72%)
Feb 23, 2016 8.280 8.324 8.220 8.220 361,938 -0.34(-3.99%)
Feb 22, 2016 8.540 8.615 8.525 8.562 431,161 +0.16(+1.86%)
Feb 19, 2016 8.376 8.425 8.339 8.406 449,314 -0.01(-0.18%)
Feb 18, 2016 8.502 8.502 8.406 8.421 386,008 -0.15(-1.73%)
Feb 17, 2016 8.413 8.599 8.399 8.569 1,028,632 +0.27(+3.22%)
Feb 16, 2016 8.332 8.332 8.191 8.302 543,126 +0.12(+1.45%)
Feb 12, 2016 8.042 8.183 8.183 8.183 654,209 +0.44(+5.66%)
Feb 11, 2016 7.797 7.842 7.663 7.745 554,821 -0.24(-2.98%)
Feb 10, 2016 7.990 8.094 7.953 7.983 456,863 -0.05(-0.65%)
Feb 09, 2016 8.005 8.109 7.960 8.035 751,318 -0.18(-2.17%)
Feb 08, 2016 8.205 8.247 8.109 8.213 891,561 -0.09(-1.07%)
Feb 05, 2016 8.473 8.510 8.276 8.302 920,418 -0.11(-1.32%)
Feb 04, 2016 8.332 8.532 8.324 8.413 972,325 +0.15(+1.80%)
Feb 03, 2016 8.272 8.280 8.079 8.265 788,534 +0.12(+1.46%)
Feb 02, 2016 8.146 8.235 8.079 8.146 660,185 -0.25(-3.01%)
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.