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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 9.486 9.510 9.339 9.386 458,497 +0.04(+0.41%)
May 27, 2016 9.316 9.347 9.347 9.347 215,052 +0.02(+0.25%)
May 26, 2016 9.370 9.378 9.301 9.324 271,957 -0.03(-0.33%)
May 25, 2016 9.308 9.374 9.301 9.355 373,638 +0.14(+1.51%)
May 24, 2016 9.138 9.216 9.123 9.216 391,185 +0.16(+1.79%)
May 23, 2016 9.045 9.107 9.045 9.053 319,696 -0.08(-0.85%)
May 20, 2016 9.130 9.169 9.092 9.130 519,293 +0.05(+0.60%)
May 19, 2016 9.099 9.123 9.022 9.076 373,540 -0.04(-0.42%)
May 18, 2016 9.138 9.216 9.053 9.115 652,987 +0.05(+0.51%)
May 17, 2016 9.115 9.154 9.053 9.069 549,655 +0.07(+0.77%)
May 16, 2016 8.921 9.022 8.914 8.999 578,185 +0.09(+1.04%)
May 13, 2016 8.937 8.999 8.898 8.906 312,229 -0.12(-1.37%)
May 12, 2016 9.084 9.123 8.976 9.030 586,974 +0.04(+0.43%)
May 11, 2016 9.030 9.045 8.947 8.991 244,667 -0.04(-0.43%)
May 10, 2016 8.991 9.084 8.976 9.030 314,119 +0.04(+0.43%)
May 09, 2016 9.107 9.123 8.983 8.991 322,881 -0.18(-1.94%)
May 06, 2016 9.022 9.177 9.022 9.169 384,435 +0.21(+2.33%)
May 05, 2016 8.906 9.014 8.883 8.960 420,311 +0.17(+1.94%)
May 04, 2016 8.798 8.852 8.759 8.790 287,154 -0.13(-1.47%)
May 03, 2016 8.945 8.983 8.883 8.921 415,227 -0.22(-2.37%)
May 02, 2016 9.115 9.154 9.068 9.138 357,061 +0.05(+0.60%)
Apr 29, 2016 9.123 9.161 9.061 9.084 374,563 -0.02(-0.25%)
Apr 28, 2016 9.014 9.208 9.014 9.107 318,179 +0.01(+0.08%)
Apr 27, 2016 9.061 9.115 9.030 9.099 488,756 +0.00(+0.00%)
Apr 26, 2016 9.169 9.192 9.076 9.099 406,722 +0.05(+0.51%)
Apr 25, 2016 9.123 9.146 9.022 9.053 381,273 -0.17(-1.85%)
Apr 22, 2016 9.169 9.239 9.156 9.223 227,707 +0.03(+0.34%)
Apr 21, 2016 9.332 9.347 9.169 9.192 190,533 -0.14(-1.49%)
Apr 20, 2016 9.355 9.393 9.324 9.332 169,795 -0.05(-0.58%)
Apr 19, 2016 9.324 9.409 9.285 9.386 379,299 +0.20(+2.19%)
Apr 18, 2016 9.169 9.231 9.154 9.185 402,135 +0.05(+0.51%)
Apr 15, 2016 9.138 9.185 9.107 9.138 286,708 -0.01(-0.08%)
Apr 14, 2016 9.154 9.161 9.107 9.146 300,763 -0.09(-1.01%)
Apr 13, 2016 9.161 9.270 9.154 9.239 414,605 +0.01(+0.08%)
Apr 12, 2016 9.161 9.254 9.069 9.231 419,786 +0.11(+1.19%)
Apr 11, 2016 9.200 9.258 9.115 9.123 332,226 +0.07(+0.77%)
Apr 08, 2016 9.061 9.111 9.026 9.053 386,802 +0.14(+1.56%)
Apr 07, 2016 8.983 9.014 8.891 8.914 340,873 -0.19(-2.12%)
Apr 06, 2016 9.007 9.115 8.983 9.107 306,559 +0.09(+1.04%)
Apr 05, 2016 8.976 9.065 8.928 9.013 797,499 -0.11(-1.22%)
Apr 04, 2016 9.140 9.173 9.087 9.125 423,148 +0.12(+1.32%)
Apr 01, 2016 8.924 9.006 8.887 9.006 706,115 -0.30(-3.27%)
Mar 31, 2016 9.370 9.392 9.288 9.310 636,479 -0.32(-3.32%)
Mar 30, 2016 9.704 9.726 9.615 9.630 423,373 +0.10(+1.01%)
Mar 29, 2016 9.407 9.541 9.348 9.533 373,542 +0.16(+1.66%)
Mar 28, 2016 9.348 9.385 9.340 9.377 197,961 +0.07(+0.72%)
Mar 24, 2016 9.251 9.310 9.310 9.310 300,621 -0.07(-0.71%)
Mar 23, 2016 9.459 9.485 9.355 9.377 1,274,295 -0.22(-2.24%)
Mar 22, 2016 9.489 9.615 9.466 9.593 405,203 -0.07(-0.77%)
Mar 21, 2016 9.689 9.689 9.585 9.667 437,780 +0.10(+1.01%)
Mar 18, 2016 9.719 9.749 9.529 9.570 811,969 -0.07(-0.69%)
Mar 17, 2016 9.518 9.659 9.474 9.637 545,349 +0.26(+2.77%)
Mar 16, 2016 9.140 9.392 9.140 9.377 639,372 +0.19(+2.02%)
Mar 15, 2016 9.184 9.199 9.140 9.192 561,232 -0.13(-1.43%)
Mar 14, 2016 9.296 9.377 9.266 9.325 574,152 -0.01(-0.16%)
Mar 11, 2016 9.244 9.340 9.221 9.340 477,559 +0.30(+3.28%)
Mar 10, 2016 9.043 9.155 8.969 9.043 481,245 -0.14(-1.54%)
Mar 09, 2016 9.169 9.212 9.088 9.184 465,421 +0.01(+0.16%)
Mar 08, 2016 9.229 9.244 9.137 9.169 700,815 +0.02(+0.24%)
Mar 07, 2016 8.969 9.173 8.969 9.147 388,735 -0.04(-0.40%)
Mar 04, 2016 9.169 9.244 9.147 9.184 689,440 +0.14(+1.56%)
Mar 03, 2016 8.910 9.047 8.910 9.043 1,319,071 +0.12(+1.33%)
Mar 02, 2016 8.843 8.939 8.813 8.924 659,874 -0.08(-0.91%)
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.