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 (%)
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%)
Sep 03, 2019 8.836 8.880 8.810 8.880 201,660 +0.02(+0.20%)
Aug 30, 2019 8.898 8.915 8.827 8.863 139,238 -0.04(-0.39%)
Aug 29, 2019 8.933 8.977 8.889 8.898 170,448 +0.10(+1.10%)
Aug 28, 2019 8.740 8.845 8.731 8.801 180,353 +0.07(+0.80%)
Aug 27, 2019 8.678 8.731 8.661 8.731 419,080 +0.00(+0.00%)
Aug 26, 2019 8.757 8.783 8.696 8.731 106,464 +0.02(+0.20%)
Aug 23, 2019 8.801 8.836 8.713 8.713 176,923 -0.08(-0.90%)
Aug 22, 2019 8.757 8.819 8.740 8.792 206,506 +0.00(+0.00%)
Aug 21, 2019 8.810 8.845 8.779 8.792 159,472 +0.11(+1.21%)
Aug 20, 2019 8.669 8.722 8.661 8.687 157,435 -0.02(-0.20%)
Aug 19, 2019 8.643 8.740 8.643 8.704 142,625 +0.04(+0.51%)
Aug 16, 2019 8.617 8.669 8.599 8.661 145,158 +0.11(+1.34%)
Aug 15, 2019 8.546 8.564 8.494 8.546 265,328 +0.08(+0.98%)
Aug 14, 2019 8.498 8.520 8.446 8.463 310,441 -0.10(-1.12%)
Aug 13, 2019 8.542 8.620 8.533 8.559 150,592 -0.02(-0.20%)
Aug 12, 2019 8.629 8.690 8.568 8.577 168,943 -0.10(-1.20%)
Aug 09, 2019 8.751 8.760 8.655 8.681 170,718 -0.09(-0.99%)
Aug 08, 2019 8.734 8.786 8.707 8.768 129,470 +0.06(+0.70%)
Aug 07, 2019 8.638 8.734 8.612 8.707 212,082 +0.12(+1.42%)
Aug 06, 2019 8.612 8.612 8.533 8.585 209,820 +0.01(+0.10%)
Aug 05, 2019 8.629 8.638 8.546 8.577 308,028 -0.22(-2.48%)
Aug 02, 2019 8.768 8.803 8.716 8.795 430,582 -0.09(-0.98%)
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.