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 30, 2020 7.972 8.031 7.844 7.853 295,557 -0.04(-0.46%)
Nov 27, 2020 7.872 7.935 7.853 7.890 126,628 -0.07(-0.92%)
Nov 25, 2020 7.954 7.981 7.922 7.963 258,300 +0.01(+0.11%)
Nov 24, 2020 7.954 8.008 7.890 7.954 281,846 +0.36(+4.68%)
Nov 23, 2020 7.580 7.644 7.571 7.598 205,310 -0.08(-1.07%)
Nov 20, 2020 7.881 7.935 7.666 7.680 435,471 -0.05(-0.71%)
Nov 19, 2020 7.680 7.753 7.666 7.735 332,257 +0.24(+3.16%)
Nov 18, 2020 7.525 7.589 7.493 7.498 248,663 +0.02(+0.24%)
Nov 17, 2020 7.479 7.525 7.461 7.479 283,530 +0.07(+0.99%)
Nov 16, 2020 7.425 7.425 7.361 7.406 252,283 +0.25(+3.44%)
Nov 13, 2020 7.096 7.169 7.090 7.160 138,688 +0.05(+0.64%)
Nov 12, 2020 7.215 7.215 7.096 7.114 250,150 -0.06(-0.89%)
Nov 11, 2020 7.187 7.215 7.133 7.178 237,282 -0.08(-1.13%)
Nov 10, 2020 7.343 7.406 7.260 7.260 486,761 +0.27(+3.92%)
Nov 09, 2020 7.087 7.197 6.969 6.987 606,036 +0.47(+7.13%)
Nov 06, 2020 6.558 6.576 6.503 6.522 271,676 -0.03(-0.42%)
Nov 05, 2020 6.476 6.567 6.458 6.549 295,587 +0.31(+4.97%)
Nov 04, 2020 6.284 6.294 6.202 6.239 276,354 -0.14(-2.15%)
Nov 03, 2020 6.367 6.430 6.344 6.376 340,251 +0.19(+3.10%)
Nov 02, 2020 6.056 6.202 6.038 6.184 890,525 +0.09(+1.50%)
Oct 30, 2020 6.084 6.093 6.002 6.093 244,815 +0.12(+1.98%)
Oct 29, 2020 5.819 5.983 5.819 5.974 332,286 -0.01(-0.15%)
Oct 28, 2020 6.157 6.175 5.974 5.983 199,223 -0.27(-4.37%)
Oct 27, 2020 6.321 6.321 6.230 6.257 244,512 -0.09(-1.44%)
Oct 26, 2020 6.303 6.357 6.257 6.348 391,531 +0.17(+2.81%)
Oct 23, 2020 6.102 6.184 6.088 6.175 274,088 -0.11(-1.74%)
Oct 22, 2020 6.284 6.321 6.230 6.284 255,060 -0.01(-0.14%)
Oct 21, 2020 6.157 6.339 6.148 6.294 196,723 +0.01(+0.15%)
Oct 20, 2020 6.266 6.326 6.266 6.284 335,468 -0.08(-1.29%)
Oct 19, 2020 6.339 6.440 6.330 6.367 303,934 -0.09(-1.41%)
Oct 16, 2020 6.540 6.558 6.449 6.458 204,908 +0.05(+0.71%)
Oct 15, 2020 6.385 6.440 6.376 6.412 298,060 -0.34(-5.00%)
Oct 14, 2020 6.814 6.823 6.704 6.750 227,573 -0.03(-0.40%)
Oct 13, 2020 6.823 6.823 6.754 6.777 209,053 -0.08(-1.20%)
Oct 12, 2020 6.786 6.877 6.759 6.859 224,341 +0.05(+0.67%)
Oct 09, 2020 6.768 6.832 6.731 6.814 283,516 +0.30(+4.62%)
Oct 08, 2020 6.522 6.535 6.494 6.513 127,362 -0.06(-0.97%)
Oct 07, 2020 6.540 6.608 6.540 6.576 196,304 -0.06(-0.96%)
Oct 06, 2020 6.677 6.731 6.622 6.640 269,287 +0.04(+0.55%)
Oct 05, 2020 6.576 6.613 6.558 6.604 278,214 -0.08(-1.23%)
Oct 02, 2020 6.540 6.686 6.540 6.686 484,478 +0.21(+3.24%)
Oct 01, 2020 6.467 6.494 6.403 6.476 282,841 -0.01(-0.14%)
Sep 30, 2020 6.549 6.567 6.471 6.485 257,002 -0.01(-0.14%)
Sep 29, 2020 6.531 6.531 6.476 6.494 289,598 -0.07(-1.11%)
Sep 28, 2020 6.622 6.668 6.549 6.567 413,960 +0.08(+1.27%)
Sep 25, 2020 6.412 6.485 6.357 6.485 573,830 +0.23(+3.64%)
Sep 24, 2020 6.275 6.330 6.184 6.257 839,102 +0.37(+6.36%)
Sep 23, 2020 5.929 5.974 5.865 5.883 546,833 +0.01(+0.16%)
Sep 22, 2020 5.774 5.874 5.769 5.874 1,092,045 +0.21(+3.70%)
Sep 21, 2020 5.728 5.728 5.591 5.664 598,924 -0.22(-3.72%)
Sep 18, 2020 5.929 5.974 5.856 5.883 318,271 -0.08(-1.38%)
Sep 17, 2020 6.002 6.006 5.952 5.965 389,853 -0.07(-1.21%)
Sep 16, 2020 6.066 6.102 6.038 6.038 324,360 +0.02(+0.30%)
Sep 15, 2020 6.084 6.084 6.020 6.020 484,390 -0.06(-1.05%)
Sep 14, 2020 6.139 6.139 6.066 6.084 699,618 -0.07(-1.19%)
Sep 11, 2020 6.202 6.216 6.111 6.157 291,520 -0.06(-1.03%)
Sep 10, 2020 6.330 6.339 6.221 6.221 406,391 -0.31(-4.75%)
Sep 09, 2020 6.503 6.558 6.485 6.531 304,923 +0.16(+2.58%)
Sep 08, 2020 6.357 6.458 6.326 6.367 268,388 +0.02(+0.29%)
Sep 04, 2020 6.339 6.409 6.266 6.348 278,473 +0.03(+0.43%)
Sep 03, 2020 6.485 6.513 6.284 6.321 437,621 -0.28(-4.28%)
Sep 02, 2020 6.604 6.649 6.558 6.604 396,273 -0.06(-0.96%)
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.