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 (%)
Apr 30, 2018 9.743 9.811 9.734 9.743 407,200 +0.06(+0.62%)
Apr 27, 2018 9.674 9.691 9.623 9.683 346,314 +0.03(+0.35%)
Apr 26, 2018 9.615 9.687 9.589 9.649 595,732 +0.19(+1.98%)
Apr 25, 2018 9.401 9.487 9.393 9.461 385,991 +0.14(+1.46%)
Apr 24, 2018 9.512 9.517 9.205 9.325 1,357,665 -0.15(-1.62%)
Apr 23, 2018 9.435 9.529 9.418 9.478 330,719 +0.09(+1.00%)
Apr 20, 2018 9.427 9.461 9.359 9.384 350,129 +0.02(+0.18%)
Apr 19, 2018 9.435 9.453 9.333 9.367 490,934 -0.04(-0.45%)
Apr 18, 2018 9.342 9.427 9.342 9.410 420,095 -0.03(-0.36%)
Apr 17, 2018 9.359 9.461 9.342 9.444 2,372,408 +0.12(+1.28%)
Apr 16, 2018 9.325 9.325 9.265 9.325 175,626 +0.06(+0.64%)
Apr 13, 2018 9.273 9.278 9.222 9.265 264,598 -0.03(-0.37%)
Apr 12, 2018 9.282 9.316 9.273 9.299 263,415 +0.07(+0.74%)
Apr 11, 2018 9.265 9.295 9.212 9.231 251,821 +0.00(+0.00%)
Apr 10, 2018 9.197 9.290 9.197 9.231 323,318 +0.26(+2.85%)
Apr 09, 2018 8.983 9.035 8.965 8.975 442,690 +0.14(+1.54%)
Apr 06, 2018 8.855 8.932 8.830 8.838 476,463 +0.05(+0.58%)
Apr 05, 2018 8.753 8.804 8.710 8.787 672,433 -0.06(-0.65%)
Apr 04, 2018 8.752 8.853 8.710 8.845 239,051 +0.07(+0.77%)
Apr 03, 2018 8.778 8.811 8.744 8.778 481,715 +0.04(+0.48%)
Apr 02, 2018 8.820 8.853 8.702 8.736 252,991 -0.11(-1.23%)
Mar 29, 2018 8.845 8.845 8.845 0 +0.00(+0.00%)
Mar 28, 2018 8.895 8.929 8.840 8.845 345,300 -0.08(-0.94%)
Mar 27, 2018 9.038 9.038 8.895 8.929 486,015 -0.13(-1.48%)
Mar 26, 2018 9.004 9.073 8.946 9.063 270,982 +0.12(+1.31%)
Mar 23, 2018 9.046 9.072 8.929 8.946 406,524 -0.03(-0.28%)
Mar 22, 2018 8.988 9.030 8.946 8.971 456,350 -0.02(-0.19%)
Mar 21, 2018 8.979 9.013 8.954 8.988 363,171 +0.04(+0.47%)
Mar 20, 2018 8.954 8.971 8.929 8.946 304,515 -0.04(-0.47%)
Mar 19, 2018 8.979 9.013 8.929 8.988 318,134 -0.01(-0.09%)
Mar 16, 2018 8.979 9.042 8.920 8.996 631,749 +0.08(+0.94%)
Mar 15, 2018 8.895 8.962 8.878 8.912 262,662 +0.00(+0.00%)
Mar 14, 2018 8.946 8.962 8.887 8.912 517,869 +0.04(+0.47%)
Mar 13, 2018 8.904 8.920 8.862 8.870 493,260 -0.03(-0.38%)
Mar 12, 2018 8.828 8.979 8.828 8.904 320,762 +0.15(+1.73%)
Mar 09, 2018 8.719 8.752 8.702 8.752 469,246 +0.03(+0.39%)
Mar 08, 2018 8.744 8.765 8.694 8.719 251,873 +0.02(+0.19%)
Mar 07, 2018 8.652 8.702 306,685 +0.03(+0.39%)
Mar 06, 2018 8.618 8.690 8.593 8.668 644,204 +0.20(+2.38%)
Mar 05, 2018 8.383 8.484 8.345 8.467 414,235 +0.12(+1.41%)
Mar 02, 2018 8.299 8.349 8.249 8.349 236,960 +0.06(+0.71%)
Mar 01, 2018 8.375 8.375 8.232 8.291 373,823 -0.10(-1.20%)
Feb 28, 2018 8.459 8.492 8.391 8.391 391,235 -0.03(-0.40%)
Feb 27, 2018 8.450 8.479 8.375 8.425 482,574 +0.01(+0.10%)
Feb 26, 2018 8.307 8.416 8.307 8.416 551,383 +0.16(+1.93%)
Feb 23, 2018 8.097 8.257 8.039 8.257 370,727 +0.08(+0.92%)
Feb 22, 2018 8.190 8.232 8.156 8.181 225,844 +0.07(+0.83%)
Feb 21, 2018 8.181 8.215 8.106 8.114 237,435 +0.01(+0.10%)
Feb 20, 2018 8.148 8.165 8.081 8.106 321,655 -0.08(-0.92%)
Feb 16, 2018 8.181 8.181 8.181 0 +0.13(+1.56%)
Feb 15, 2018 7.946 8.081 7.929 8.055 350,519 +0.20(+2.57%)
Feb 14, 2018 7.719 7.871 7.711 7.854 374,428 +0.24(+3.09%)
Feb 13, 2018 7.627 7.661 7.585 7.619 367,812 -0.08(-0.98%)
Feb 12, 2018 7.711 7.728 7.661 7.694 319,580 +0.05(+0.66%)
Feb 09, 2018 7.677 7.719 7.505 7.644 572,484 -0.21(-2.67%)
Feb 08, 2018 8.064 8.064 7.845 7.854 536,231 -0.08(-1.06%)
Feb 07, 2018 7.971 8.005 7.871 7.938 310,162 -0.04(-0.53%)
Feb 06, 2018 7.829 8.005 7.820 7.980 465,744 +0.04(+0.53%)
Feb 05, 2018 8.047 8.064 7.896 7.938 378,162 -0.16(-1.97%)
Feb 02, 2018 8.232 8.249 8.097 8.097 245,174 -0.18(-2.23%)
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.