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

Pearson Plc ADR (NY: PSO )

12.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Aug 30, 2019 8.899 8.917 8.829 8.864 139,217 -0.04(-0.39%)
Aug 29, 2019 8.934 8.978 8.890 8.899 170,421 +0.10(+1.10%)
Aug 28, 2019 8.741 8.846 8.732 8.802 180,325 +0.07(+0.80%)
Aug 27, 2019 8.679 8.732 8.662 8.732 419,016 +0.00(+0.00%)
Aug 26, 2019 8.758 8.785 8.697 8.732 106,448 +0.02(+0.20%)
Aug 23, 2019 8.802 8.838 8.715 8.715 176,895 -0.08(-0.90%)
Aug 22, 2019 8.758 8.820 8.741 8.794 206,474 +0.00(+0.00%)
Aug 21, 2019 8.811 8.846 8.780 8.794 159,447 +0.11(+1.21%)
Aug 20, 2019 8.671 8.723 8.662 8.688 157,410 -0.02(-0.20%)
Aug 19, 2019 8.644 8.741 8.644 8.706 142,603 +0.04(+0.51%)
Aug 16, 2019 8.618 8.671 8.600 8.662 145,136 +0.11(+1.34%)
Aug 15, 2019 8.548 8.565 8.495 8.548 265,287 +0.08(+0.98%)
Aug 14, 2019 8.500 8.521 8.447 8.465 310,393 -0.10(-1.12%)
Aug 13, 2019 8.543 8.622 8.534 8.561 150,569 -0.02(-0.20%)
Aug 12, 2019 8.630 8.691 8.569 8.578 168,917 -0.10(-1.20%)
Aug 09, 2019 8.752 8.761 8.656 8.683 170,692 -0.09(-0.99%)
Aug 08, 2019 8.735 8.787 8.709 8.770 129,450 +0.06(+0.70%)
Aug 07, 2019 8.639 8.735 8.613 8.709 212,049 +0.12(+1.42%)
Aug 06, 2019 8.613 8.613 8.534 8.587 209,788 +0.01(+0.10%)
Aug 05, 2019 8.630 8.639 8.547 8.578 307,981 -0.22(-2.48%)
Aug 02, 2019 8.770 8.805 8.717 8.796 430,515 -0.09(-0.98%)
Aug 01, 2019 9.005 9.031 8.857 8.883 329,904 -0.31(-3.32%)
Jul 31, 2019 9.284 9.323 9.118 9.188 342,001 -0.26(-2.77%)
Jul 30, 2019 9.519 9.546 9.424 9.450 232,284 -0.37(-3.73%)
Jul 29, 2019 10.02 10.02 9.777 9.816 243,839 -0.16(-1.57%)
Jul 26, 2019 10.03 10.03 9.864 9.973 567,253 +0.53(+5.63%)
Jul 25, 2019 9.467 9.502 9.424 9.441 158,856 -0.09(-0.91%)
Jul 24, 2019 9.528 9.598 9.519 9.528 183,281 -0.06(-0.64%)
Jul 23, 2019 9.650 9.676 9.554 9.589 182,731 -0.04(-0.45%)
Jul 22, 2019 9.694 9.719 9.607 9.633 330,623 +0.08(+0.82%)
Jul 19, 2019 9.563 9.615 9.524 9.554 326,930 +0.03(+0.37%)
Jul 18, 2019 9.537 9.546 9.450 9.519 346,351 +0.03(+0.28%)
Jul 17, 2019 9.519 9.554 9.485 9.493 257,641 -0.10(-1.00%)
Jul 16, 2019 9.580 9.633 9.572 9.589 460,783 +0.21(+2.23%)
Jul 15, 2019 9.406 9.450 9.371 9.380 153,736 +0.10(+1.03%)
Jul 12, 2019 9.223 9.284 9.223 9.284 128,936 +0.10(+1.04%)
Jul 11, 2019 9.267 9.284 9.171 9.188 156,099 -0.08(-0.85%)
Jul 10, 2019 9.267 9.293 9.241 9.267 195,842 +0.11(+1.24%)
Jul 09, 2019 9.092 9.162 9.092 9.153 142,301 +0.05(+0.57%)
Jul 08, 2019 9.153 9.162 9.092 9.101 216,252 -0.09(-0.95%)
Jul 05, 2019 9.188 9.193 9.118 9.188 204,188 -0.03(-0.38%)
Jul 03, 2019 9.162 9.232 9.162 9.223 105,306 +0.14(+1.54%)
Jul 02, 2019 9.145 9.145 9.066 9.084 214,803 -0.02(-0.19%)
Jul 01, 2019 9.145 9.153 9.075 9.101 209,741 +0.07(+0.77%)
Jun 28, 2019 9.066 9.092 9.023 9.031 133,639 +0.11(+1.27%)
Jun 27, 2019 8.935 8.953 8.905 8.918 127,258 -0.01(-0.10%)
Jun 26, 2019 8.962 8.988 8.927 8.927 223,447 -0.03(-0.29%)
Jun 25, 2019 9.057 9.084 8.953 8.953 249,274 -0.13(-1.44%)
Jun 24, 2019 9.101 9.123 9.066 9.084 210,138 +0.09(+0.97%)
Jun 21, 2019 9.040 9.057 8.979 8.996 149,929 +0.02(+0.19%)
Jun 20, 2019 8.988 9.023 8.953 8.979 191,373 -0.04(-0.48%)
Jun 19, 2019 9.005 9.049 8.996 9.023 238,841 -0.03(-0.29%)
Jun 18, 2019 8.944 9.066 8.935 9.049 290,058 +0.23(+2.57%)
Jun 17, 2019 8.839 8.870 8.813 8.822 126,171 +0.08(+0.90%)
Jun 14, 2019 8.717 8.761 8.639 8.744 176,886 -0.21(-2.34%)
Jun 13, 2019 8.979 8.988 8.909 8.953 199,455 +0.08(+0.88%)
Jun 12, 2019 8.918 8.918 8.853 8.874 231,805 -0.03(-0.39%)
Jun 11, 2019 8.909 8.953 8.857 8.909 359,782 +0.00(+0.00%)
Jun 10, 2019 8.918 8.935 8.883 8.909 187,325 +0.06(+0.69%)
Jun 07, 2019 8.805 8.866 8.805 8.848 658,793 +0.24(+2.84%)
Jun 06, 2019 8.604 8.630 8.587 8.604 96,111 +0.05(+0.61%)
Jun 05, 2019 8.613 8.639 8.543 8.552 189,405 +0.05(+0.62%)
Jun 04, 2019 8.630 8.630 8.456 8.500 391,401 -0.17(-1.91%)
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.