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

Pearson Plc ADR (NY: PSO )

12.47 +0.06 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 31, 2019 8.595 8.661 8.561 8.656 171,265 -0.04(-0.50%)
May 30, 2019 8.700 8.748 8.691 8.700 230,155 +0.01(+0.10%)
May 29, 2019 8.656 8.709 8.613 8.691 200,250 -0.17(-1.97%)
May 28, 2019 8.962 9.031 8.866 8.866 187,902 -0.01(-0.10%)
May 24, 2019 8.927 8.962 8.848 8.874 179,410 +0.03(+0.30%)
May 23, 2019 8.839 8.892 8.822 8.848 244,911 +0.00(+0.00%)
May 22, 2019 8.796 8.879 8.791 8.848 221,304 +0.19(+2.22%)
May 21, 2019 8.709 8.726 8.656 8.656 169,884 -0.17(-1.97%)
May 20, 2019 8.883 8.892 8.813 8.831 166,299 -0.03(-0.39%)
May 17, 2019 8.901 8.927 8.857 8.866 158,188 -0.12(-1.36%)
May 16, 2019 8.970 9.044 8.962 8.988 438,144 +0.03(+0.29%)
May 15, 2019 8.927 8.992 8.918 8.962 330,336 +0.02(+0.19%)
May 14, 2019 8.970 8.979 8.935 8.944 211,012 -0.02(-0.19%)
May 13, 2019 9.057 9.057 8.944 8.962 225,341 -0.17(-1.91%)
May 10, 2019 9.153 9.171 9.092 9.136 220,018 +0.01(+0.10%)
May 09, 2019 9.101 9.197 9.101 9.127 199,219 -0.02(-0.19%)
May 08, 2019 9.171 9.197 9.118 9.145 249,325 -0.01(-0.10%)
May 07, 2019 9.145 9.171 9.110 9.153 180,859 -0.08(-0.85%)
May 06, 2019 9.197 9.241 9.153 9.232 71,032 -0.08(-0.84%)
May 03, 2019 9.232 9.319 9.223 9.310 110,926 +0.15(+1.62%)
May 02, 2019 9.206 9.214 9.114 9.162 163,038 -0.03(-0.28%)
May 01, 2019 9.249 9.302 9.188 9.188 185,956 -0.26(-2.77%)
Apr 30, 2019 9.424 9.480 9.424 9.450 213,288 +0.00(+0.00%)
Apr 29, 2019 9.546 9.554 9.445 9.450 282,145 -0.21(-2.17%)
Apr 26, 2019 9.598 9.694 9.589 9.659 156,582 -0.05(-0.54%)
Apr 25, 2019 9.764 9.790 9.685 9.711 254,881 -0.02(-0.18%)
Apr 24, 2019 9.746 9.859 9.711 9.729 300,264 -0.03(-0.27%)
Apr 23, 2019 9.781 9.816 9.737 9.755 445,379 +0.24(+2.57%)
Apr 22, 2019 9.502 9.537 9.502 9.511 171,140 -0.04(-0.46%)
Apr 18, 2019 9.519 9.580 9.511 9.554 156,582 +0.03(+0.27%)
Apr 17, 2019 9.415 9.580 9.406 9.528 294,119 +0.14(+1.49%)
Apr 16, 2019 9.406 9.432 9.389 9.389 133,068 -0.17(-1.82%)
Apr 15, 2019 9.554 9.598 9.546 9.563 203,503 -0.03(-0.36%)
Apr 12, 2019 9.572 9.624 9.537 9.598 175,510 +0.07(+0.73%)
Apr 11, 2019 9.537 9.563 9.502 9.528 201,306 +0.10(+1.11%)
Apr 10, 2019 9.467 9.467 9.402 9.424 124,836 +0.04(+0.46%)
Apr 09, 2019 9.415 9.441 9.371 9.380 238,538 -0.20(-2.09%)
Apr 08, 2019 9.563 9.607 9.537 9.580 302,427 +0.01(+0.09%)
Apr 05, 2019 9.607 9.672 9.554 9.572 178,148 -0.02(-0.18%)
Apr 04, 2019 9.607 9.637 9.572 9.589 244,385 -0.02(-0.19%)
Apr 03, 2019 9.659 9.685 9.582 9.607 396,079 +0.02(+0.18%)
Apr 02, 2019 9.582 9.625 9.513 9.590 215,310 -0.03(-0.27%)
Apr 01, 2019 9.565 9.616 9.530 9.616 161,114 +0.19(+2.00%)
Mar 29, 2019 9.517 9.517 9.401 9.427 270,912 +0.05(+0.55%)
Mar 28, 2019 9.427 9.444 9.350 9.376 211,355 -0.08(-0.82%)
Mar 27, 2019 9.410 9.477 9.384 9.453 364,135 -0.03(-0.27%)
Mar 26, 2019 9.436 9.487 9.380 9.479 767,558 +0.11(+1.19%)
Mar 25, 2019 9.419 9.444 9.341 9.367 212,076 -0.25(-2.59%)
Mar 22, 2019 9.487 9.668 9.487 9.616 471,942 +0.21(+2.19%)
Mar 21, 2019 9.410 9.436 9.358 9.410 200,653 +0.06(+0.64%)
Mar 20, 2019 9.436 9.453 9.277 9.350 180,399 -0.16(-1.71%)
Mar 19, 2019 9.496 9.565 9.479 9.513 314,593 +0.09(+0.91%)
Mar 18, 2019 9.453 9.487 9.393 9.427 254,907 -0.03(-0.36%)
Mar 15, 2019 9.444 9.504 9.433 9.462 305,272 +0.04(+0.46%)
Mar 14, 2019 9.462 9.522 9.419 9.419 166,034 -0.04(-0.45%)
Mar 13, 2019 9.341 9.479 9.316 9.462 260,652 +0.15(+1.57%)
Mar 12, 2019 9.324 9.367 9.281 9.316 339,462 +0.00(+0.00%)
Mar 11, 2019 9.281 9.328 9.273 9.316 264,956 +0.13(+1.40%)
Mar 08, 2019 9.221 9.255 9.187 9.187 165,506 -0.08(-0.83%)
Mar 07, 2019 9.324 9.341 9.255 9.264 173,220 -0.09(-0.92%)
Mar 06, 2019 9.393 9.410 9.333 9.350 304,904 -0.08(-0.82%)
Mar 05, 2019 9.444 9.470 9.406 9.427 221,054 -0.15(-1.61%)
Mar 04, 2019 9.625 9.650 9.522 9.582 362,574 -0.03(-0.36%)
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.