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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 28, 2021 10.94 10.95 10.85 10.85 315,566 -0.17(-1.52%)
May 27, 2021 11.13 11.16 10.90 11.01 443,200 -0.08(-0.75%)
May 26, 2021 11.15 11.18 11.09 11.10 152,390 -0.06(-0.58%)
May 25, 2021 11.18 11.21 11.12 11.16 260,133 -0.02(-0.17%)
May 24, 2021 11.08 11.19 11.08 11.18 211,510 +0.11(+1.01%)
May 21, 2021 10.99 11.09 10.98 11.07 306,327 -0.15(-1.32%)
May 20, 2021 11.12 11.23 11.11 11.22 201,164 +0.03(+0.25%)
May 19, 2021 11.03 11.25 11.00 11.19 296,526 -0.04(-0.33%)
May 18, 2021 11.35 11.38 11.23 11.23 261,502 -0.22(-1.95%)
May 17, 2021 11.30 11.49 11.30 11.45 470,536 +0.13(+1.15%)
May 14, 2021 11.26 11.35 11.24 11.32 190,383 +0.20(+1.84%)
May 13, 2021 11.02 11.13 10.98 11.12 345,056 +0.06(+0.59%)
May 12, 2021 11.20 11.32 11.02 11.05 557,996 -0.05(-0.42%)
May 11, 2021 10.97 11.15 10.95 11.10 734,885 +0.07(+0.67%)
May 10, 2021 10.98 11.13 10.92 11.02 406,859 +0.02(+0.17%)
May 07, 2021 10.88 11.02 10.87 11.00 258,811 +0.31(+2.86%)
May 06, 2021 10.72 10.76 10.65 10.70 259,436 +0.20(+1.86%)
May 05, 2021 10.46 10.51 10.39 10.50 276,475 +0.21(+2.08%)
May 04, 2021 10.36 10.41 10.23 10.29 268,168 -0.49(-4.56%)
May 03, 2021 10.75 10.79 10.72 10.78 74,977 +0.10(+0.96%)
Apr 30, 2021 10.73 10.77 10.64 10.68 125,244 -0.15(-1.37%)
Apr 29, 2021 10.93 10.93 10.78 10.83 265,854 +0.09(+0.87%)
Apr 28, 2021 10.73 10.79 10.70 10.73 239,073 +0.20(+1.85%)
Apr 27, 2021 10.61 10.62 10.53 10.54 228,787 -0.09(-0.87%)
Apr 26, 2021 10.65 10.69 10.61 10.63 199,801 +0.25(+2.42%)
Apr 23, 2021 10.22 10.40 10.22 10.38 201,813 +0.20(+1.91%)
Apr 22, 2021 10.12 10.25 10.09 10.19 192,865 -0.08(-0.81%)
Apr 21, 2021 10.09 10.29 10.08 10.27 288,991 -0.01(-0.09%)
Apr 20, 2021 10.32 10.37 10.21 10.28 337,685 -0.29(-2.72%)
Apr 19, 2021 10.48 10.60 10.46 10.57 195,272 +0.03(+0.26%)
Apr 16, 2021 10.51 10.56 10.48 10.54 175,105 +0.05(+0.44%)
Apr 15, 2021 10.40 10.52 10.40 10.49 167,615 +0.21(+2.08%)
Apr 14, 2021 10.15 10.31 10.15 10.28 193,271 +0.12(+1.19%)
Apr 13, 2021 10.16 10.19 10.12 10.16 135,310 -0.03(-0.27%)
Apr 12, 2021 10.19 10.24 10.14 10.19 141,516 -0.11(-1.08%)
Apr 09, 2021 10.38 10.39 10.26 10.30 179,090 +0.09(+0.91%)
Apr 08, 2021 10.19 10.21 10.15 10.21 175,072 +0.06(+0.55%)
Apr 07, 2021 10.21 10.23 10.14 10.15 153,107 +0.03(+0.28%)
Apr 06, 2021 9.982 10.20 9.982 10.12 230,538 -0.01(-0.09%)
Apr 05, 2021 10.05 10.15 10.05 10.13 122,507 +0.16(+1.58%)
Apr 01, 2021 9.852 10.00 9.834 9.973 160,136 +0.05(+0.47%)
Mar 31, 2021 9.927 9.945 9.871 9.927 175,505 +0.00(+0.00%)
Mar 30, 2021 9.852 9.936 9.852 9.927 168,810 +0.06(+0.66%)
Mar 29, 2021 9.843 9.927 9.834 9.862 167,984 -0.05(-0.47%)
Mar 26, 2021 9.862 9.945 9.797 9.908 439,164 -0.03(-0.28%)
Mar 25, 2021 9.787 9.954 9.722 9.936 353,786 +0.17(+1.79%)
Mar 24, 2021 9.825 9.898 9.761 9.761 252,037 -0.11(-1.11%)
Mar 23, 2021 9.980 9.998 9.871 9.871 170,055 -0.13(-1.28%)
Mar 22, 2021 9.971 10.05 9.944 9.998 124,723 -0.11(-1.08%)
Mar 19, 2021 10.03 10.14 9.925 10.11 237,761 -0.04(-0.36%)
Mar 18, 2021 10.14 10.32 10.14 10.14 225,948 -0.09(-0.89%)
Mar 17, 2021 10.20 10.24 10.10 10.24 264,413 -0.09(-0.88%)
Mar 16, 2021 10.19 10.34 10.18 10.33 577,125 +0.12(+1.16%)
Mar 15, 2021 10.22 10.26 10.06 10.21 384,511 -0.22(-2.10%)
Mar 12, 2021 10.26 10.43 10.25 10.43 170,017 +0.03(+0.26%)
Mar 11, 2021 10.55 10.55 10.38 10.40 257,505 +0.00(+0.00%)
Mar 10, 2021 10.42 10.44 10.35 10.40 244,306 +0.17(+1.69%)
Mar 09, 2021 10.14 10.29 10.14 10.23 344,550 +0.16(+1.54%)
Mar 08, 2021 10.51 10.56 10.07 10.07 644,220 +0.39(+4.05%)
Mar 05, 2021 9.779 9.779 9.543 9.679 413,808 +0.04(+0.38%)
Mar 04, 2021 9.752 9.807 9.588 9.643 458,278 -0.29(-2.94%)
Mar 03, 2021 9.925 10.01 9.907 9.934 246,877 +0.23(+2.35%)
Mar 02, 2021 9.661 9.752 9.643 9.706 232,067 -0.02(-0.19%)
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.