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

Pearson Plc ADR (NY: PSO )

12.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 29, 2018 9.932 10.01 9.889 9.898 598,111 +0.09(+0.96%)
Jun 28, 2018 9.753 9.812 9.727 9.804 278,187 +0.08(+0.79%)
Jun 27, 2018 9.787 9.847 9.727 9.727 304,035 -0.01(-0.09%)
Jun 26, 2018 9.719 9.753 9.672 9.736 361,479 -0.01(-0.09%)
Jun 25, 2018 9.770 9.791 9.736 9.744 340,957 -0.03(-0.35%)
Jun 22, 2018 9.855 9.868 9.778 9.778 356,457 +0.05(+0.53%)
Jun 21, 2018 9.736 9.753 9.676 9.727 336,596 -0.03(-0.26%)
Jun 20, 2018 9.727 9.804 9.693 9.753 322,421 +0.08(+0.79%)
Jun 19, 2018 9.565 9.693 9.556 9.676 566,564 -0.19(-1.90%)
Jun 18, 2018 9.812 9.881 9.753 9.864 427,025 -0.14(-1.37%)
Jun 15, 2018 10.02 9.906 10.00 562,087 -0.02(-0.17%)
Jun 14, 2018 10.03 10.09 9.992 10.02 584,032 -0.03(-0.25%)
Jun 13, 2018 10.26 10.28 9.992 10.04 1,060,424 -0.14(-1.34%)
Jun 12, 2018 10.16 10.25 10.10 10.18 454,007 +0.01(+0.08%)
Jun 11, 2018 10.09 10.19 10.07 10.17 333,835 +0.05(+0.51%)
Jun 08, 2018 10.17 10.17 10.06 10.12 337,377 -0.05(-0.50%)
Jun 07, 2018 10.21 10.21 10.12 10.17 334,351 -0.09(-0.91%)
Jun 06, 2018 10.28 10.26 233,528 +0.04(+0.42%)
Jun 05, 2018 10.22 10.25 10.17 10.22 300,805 +0.04(+0.42%)
Jun 04, 2018 10.20 10.25 10.18 10.18 177,573 +0.02(+0.17%)
Jun 01, 2018 10.22 10.23 10.15 10.16 198,460 -0.06(-0.59%)
May 31, 2018 10.24 10.29 10.18 10.22 357,763 +0.03(+0.34%)
May 30, 2018 10.18 10.20 10.11 10.19 380,122 +0.08(+0.76%)
May 29, 2018 10.17 10.18 10.09 10.11 310,078 -0.16(-1.58%)
May 25, 2018 10.27 10.27 10.27 0 -0.03(-0.33%)
May 24, 2018 10.32 10.35 10.22 10.31 290,801 -0.09(-0.82%)
May 23, 2018 10.44 10.44 10.34 10.39 287,902 -0.09(-0.90%)
May 22, 2018 10.61 10.61 10.47 10.49 345,922 -0.09(-0.81%)
May 21, 2018 10.52 10.58 10.52 10.57 220,408 +0.13(+1.23%)
May 18, 2018 10.49 10.49 10.41 10.44 522,341 -0.15(-1.37%)
May 17, 2018 10.57 10.64 10.56 10.59 432,493 +0.11(+1.06%)
May 16, 2018 10.49 10.54 10.46 10.48 331,996 +0.03(+0.24%)
May 15, 2018 10.46 10.47 10.42 10.45 360,734 -0.04(-0.41%)
May 14, 2018 10.48 10.58 10.45 10.49 272,035 -0.14(-1.28%)
May 11, 2018 10.61 10.67 10.59 10.63 290,398 +0.03(+0.24%)
May 10, 2018 10.57 10.63 10.53 10.61 510,390 +0.03(+0.24%)
May 09, 2018 10.47 10.61 10.45 10.58 547,046 +0.04(+0.40%)
May 08, 2018 10.39 10.55 10.38 10.54 577,539 +0.19(+1.81%)
May 07, 2018 10.31 10.41 10.29 10.35 446,214 +0.04(+0.41%)
May 04, 2018 10.24 10.34 10.20 10.31 916,507 +0.65(+6.71%)
May 03, 2018 9.633 9.659 9.573 9.659 256,723 +0.02(+0.18%)
May 02, 2018 9.591 9.710 9.565 9.642 458,487 -0.01(-0.09%)
May 01, 2018 9.693 9.718 9.586 9.650 327,836 -0.09(-0.96%)
Apr 30, 2018 9.744 9.812 9.736 9.744 407,137 +0.06(+0.62%)
Apr 27, 2018 9.676 9.693 9.625 9.684 346,261 +0.03(+0.35%)
Apr 26, 2018 9.616 9.689 9.591 9.650 595,640 +0.19(+1.98%)
Apr 25, 2018 9.403 9.488 9.394 9.463 385,931 +0.14(+1.46%)
Apr 24, 2018 9.514 9.518 9.207 9.326 1,357,455 -0.15(-1.62%)
Apr 23, 2018 9.437 9.531 9.420 9.480 330,667 +0.09(+1.00%)
Apr 20, 2018 9.428 9.463 9.360 9.386 350,074 +0.02(+0.18%)
Apr 19, 2018 9.437 9.454 9.335 9.369 490,858 -0.04(-0.45%)
Apr 18, 2018 9.343 9.428 9.343 9.411 420,030 -0.03(-0.36%)
Apr 17, 2018 9.360 9.463 9.343 9.445 2,372,040 +0.12(+1.28%)
Apr 16, 2018 9.326 9.326 9.266 9.326 175,598 +0.06(+0.64%)
Apr 13, 2018 9.275 9.280 9.224 9.266 264,557 -0.03(-0.37%)
Apr 12, 2018 9.283 9.318 9.275 9.300 263,374 +0.07(+0.74%)
Apr 11, 2018 9.266 9.296 9.214 9.232 251,782 +0.00(+0.00%)
Apr 10, 2018 9.198 9.292 9.198 9.232 323,267 +0.26(+2.85%)
Apr 09, 2018 8.985 9.036 8.967 8.976 442,621 +0.14(+1.54%)
Apr 06, 2018 8.857 8.934 8.831 8.840 476,389 +0.05(+0.58%)
Apr 05, 2018 8.754 8.806 8.712 8.788 672,329 -0.06(-0.65%)
Apr 04, 2018 8.754 8.855 8.712 8.846 239,014 +0.07(+0.77%)
Apr 03, 2018 8.779 8.813 8.745 8.779 481,641 +0.04(+0.48%)
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.