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 (%)
Nov 29, 2019 7.361 7.361 7.308 7.343 106,335 -0.09(-1.18%)
Nov 27, 2019 7.431 7.448 7.391 7.431 209,028 +0.07(+0.95%)
Nov 26, 2019 7.282 7.378 7.268 7.361 274,863 -0.04(-0.48%)
Nov 25, 2019 7.387 7.440 7.369 7.396 291,143 +0.06(+0.84%)
Nov 22, 2019 7.317 7.343 7.299 7.334 174,873 +0.11(+1.46%)
Nov 21, 2019 7.246 7.251 7.202 7.229 267,581 -0.01(-0.12%)
Nov 20, 2019 7.176 7.299 7.145 7.238 598,382 -0.33(-4.41%)
Nov 19, 2019 7.633 7.642 7.523 7.571 292,992 -0.02(-0.23%)
Nov 18, 2019 7.668 7.668 7.589 7.589 275,126 -0.06(-0.80%)
Nov 15, 2019 7.686 7.721 7.642 7.650 306,370 -0.11(-1.36%)
Nov 14, 2019 7.729 7.773 7.721 7.756 279,849 +0.02(+0.23%)
Nov 13, 2019 7.756 7.787 7.712 7.738 148,336 -0.05(-0.68%)
Nov 12, 2019 7.809 7.844 7.782 7.791 134,380 -0.03(-0.34%)
Nov 11, 2019 7.765 7.852 7.756 7.817 263,549 -0.09(-1.11%)
Nov 08, 2019 7.931 7.958 7.879 7.905 183,867 -0.03(-0.33%)
Nov 07, 2019 7.931 7.984 7.923 7.931 173,201 +0.03(+0.33%)
Nov 06, 2019 7.879 7.940 7.879 7.905 138,738 -0.01(-0.11%)
Nov 05, 2019 7.879 7.923 7.870 7.914 195,705 +0.07(+0.90%)
Nov 04, 2019 7.861 7.914 7.844 7.844 251,305 +0.10(+1.25%)
Nov 01, 2019 7.729 7.765 7.721 7.747 190,357 +0.02(+0.23%)
Oct 31, 2019 7.747 7.756 7.694 7.729 192,379 -0.04(-0.45%)
Oct 30, 2019 7.694 7.782 7.686 7.765 223,030 +0.12(+1.61%)
Oct 29, 2019 7.606 7.659 7.602 7.642 221,615 -0.01(-0.11%)
Oct 28, 2019 7.580 7.664 7.576 7.650 350,979 +0.10(+1.28%)
Oct 25, 2019 7.519 7.589 7.519 7.554 285,308 -0.03(-0.35%)
Oct 24, 2019 7.650 7.668 7.563 7.580 181,832 -0.06(-0.80%)
Oct 23, 2019 7.589 7.650 7.589 7.642 270,217 +0.01(+0.12%)
Oct 22, 2019 7.642 7.690 7.615 7.633 609,668 -0.02(-0.23%)
Oct 21, 2019 7.677 7.694 7.633 7.650 270,877 +0.04(+0.46%)
Oct 18, 2019 7.606 7.633 7.580 7.615 267,206 -0.04(-0.57%)
Oct 17, 2019 7.659 7.686 7.637 7.659 283,814 +0.03(+0.35%)
Oct 16, 2019 7.686 7.703 7.624 7.633 780,025 -0.02(-0.23%)
Oct 15, 2019 7.571 7.694 7.554 7.650 365,834 +0.10(+1.28%)
Oct 14, 2019 7.563 7.606 7.545 7.554 306,093 -0.08(-1.04%)
Oct 11, 2019 7.624 7.677 7.611 7.633 348,722 +0.11(+1.52%)
Oct 10, 2019 7.484 7.532 7.448 7.519 619,347 +0.03(+0.35%)
Oct 09, 2019 7.440 7.510 7.431 7.492 524,845 -0.04(-0.58%)
Oct 08, 2019 7.571 7.585 7.514 7.536 800,093 -0.13(-1.72%)
Oct 07, 2019 7.703 7.729 7.659 7.668 346,367 -0.13(-1.69%)
Oct 04, 2019 7.729 7.809 7.694 7.800 257,187 +0.14(+1.83%)
Oct 03, 2019 7.782 7.791 7.650 7.659 472,407 -0.05(-0.68%)
Oct 02, 2019 7.826 7.835 7.712 7.712 737,711 -0.30(-3.73%)
Oct 01, 2019 7.940 8.054 7.931 8.011 481,780 +0.07(+0.88%)
Sep 30, 2019 7.923 7.958 7.905 7.940 702,859 +0.11(+1.35%)
Sep 27, 2019 7.888 7.905 7.835 7.835 289,748 -0.11(-1.33%)
Sep 26, 2019 7.949 8.068 7.879 7.940 1,042,460 -1.37(-14.72%)
Sep 25, 2019 9.258 9.332 9.196 9.310 409,939 -0.04(-0.47%)
Sep 24, 2019 9.354 9.390 9.328 9.354 256,170 +0.08(+0.85%)
Sep 23, 2019 9.275 9.293 9.240 9.275 185,934 +0.02(+0.19%)
Sep 20, 2019 9.354 9.363 9.245 9.258 229,066 -0.22(-2.32%)
Sep 19, 2019 9.477 9.495 9.407 9.477 297,641 +0.07(+0.75%)
Sep 18, 2019 9.346 9.412 9.319 9.407 155,017 -0.11(-1.20%)
Sep 17, 2019 9.495 9.521 9.477 9.521 157,924 +0.07(+0.74%)
Sep 16, 2019 9.530 9.539 9.451 9.451 141,415 -0.10(-1.01%)
Sep 13, 2019 9.477 9.556 9.469 9.548 345,421 +0.22(+2.35%)
Sep 12, 2019 9.275 9.354 9.240 9.328 189,361 -0.03(-0.28%)
Sep 11, 2019 9.372 9.416 9.337 9.354 207,449 +0.00(+0.00%)
Sep 10, 2019 9.328 9.372 9.280 9.354 153,821 +0.11(+1.14%)
Sep 09, 2019 9.267 9.289 9.236 9.249 149,513 +0.02(+0.19%)
Sep 06, 2019 9.231 9.249 9.231 9.231 122,616 +0.12(+1.35%)
Sep 05, 2019 9.073 9.135 9.029 9.108 241,661 +0.07(+0.78%)
Sep 04, 2019 9.003 9.056 8.977 9.038 159,303 +0.16(+1.78%)
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.