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

Pearson Plc ADR (NY: PSO )

12.50 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Dec 31, 2020 8.375 8.375 8.375 286,304 -0.10(-1.18%)
Dec 30, 2020 8.621 8.621 8.475 8.475 286,304 -0.09(-1.06%)
Dec 29, 2020 8.621 8.648 8.520 8.566 215,365 +0.06(+0.75%)
Dec 28, 2020 8.420 8.511 8.397 8.502 157,876 +0.10(+1.19%)
Dec 24, 2020 8.420 8.420 8.375 8.402 91,969 +0.11(+1.32%)
Dec 23, 2020 8.311 8.334 8.265 8.292 274,519 +0.14(+1.68%)
Dec 22, 2020 8.128 8.165 8.092 8.156 223,301 -0.06(-0.78%)
Dec 21, 2020 8.010 8.238 7.973 8.219 765,926 -0.05(-0.66%)
Dec 18, 2020 8.438 8.457 8.265 8.274 318,002 -0.21(-2.47%)
Dec 17, 2020 8.466 8.530 8.461 8.484 306,138 +0.36(+4.49%)
Dec 16, 2020 8.174 8.192 8.073 8.119 186,785 +0.03(+0.34%)
Dec 15, 2020 8.073 8.110 7.982 8.092 314,401 +0.08(+1.03%)
Dec 14, 2020 8.119 8.137 8.000 8.010 273,422 +0.15(+1.86%)
Dec 11, 2020 7.818 7.877 7.800 7.864 332,910 -0.20(-2.49%)
Dec 10, 2020 8.019 8.146 8.001 8.064 305,386 -0.16(-2.00%)
Dec 09, 2020 8.110 8.256 8.103 8.229 745,969 -0.05(-0.55%)
Dec 08, 2020 8.192 8.274 8.192 8.274 213,939 +0.15(+1.80%)
Dec 07, 2020 8.083 8.146 8.037 8.128 235,726 -0.19(-2.30%)
Dec 04, 2020 8.365 8.425 8.292 8.320 208,055 +0.05(+0.66%)
Dec 03, 2020 8.201 8.311 8.183 8.265 184,928 +0.15(+1.80%)
Dec 02, 2020 8.110 8.178 8.101 8.119 527,874 +0.00(+0.00%)
Dec 01, 2020 7.955 8.137 7.955 8.119 288,528 +0.26(+3.37%)
Nov 30, 2020 7.973 8.032 7.845 7.855 295,512 -0.04(-0.46%)
Nov 27, 2020 7.873 7.937 7.855 7.891 126,609 -0.07(-0.92%)
Nov 25, 2020 7.955 7.982 7.923 7.964 258,260 +0.01(+0.11%)
Nov 24, 2020 7.955 8.010 7.891 7.955 281,803 +0.36(+4.68%)
Nov 23, 2020 7.581 7.645 7.572 7.599 205,278 -0.08(-1.07%)
Nov 20, 2020 7.882 7.937 7.668 7.681 435,403 -0.05(-0.71%)
Nov 19, 2020 7.681 7.754 7.668 7.736 332,205 +0.24(+3.16%)
Nov 18, 2020 7.526 7.590 7.494 7.499 248,625 +0.02(+0.24%)
Nov 17, 2020 7.481 7.526 7.462 7.481 283,487 +0.07(+0.99%)
Nov 16, 2020 7.426 7.426 7.362 7.408 252,244 +0.25(+3.44%)
Nov 13, 2020 7.097 7.170 7.092 7.161 138,667 +0.05(+0.64%)
Nov 12, 2020 7.216 7.216 7.097 7.116 250,111 -0.06(-0.89%)
Nov 11, 2020 7.189 7.216 7.134 7.179 237,245 -0.08(-1.13%)
Nov 10, 2020 7.344 7.408 7.262 7.262 486,686 +0.27(+3.92%)
Nov 09, 2020 7.088 7.198 6.970 6.988 605,942 +0.47(+7.13%)
Nov 06, 2020 6.559 6.577 6.504 6.523 271,634 -0.03(-0.42%)
Nov 05, 2020 6.477 6.568 6.459 6.550 295,541 +0.31(+4.97%)
Nov 04, 2020 6.285 6.295 6.203 6.240 276,311 -0.14(-2.15%)
Nov 03, 2020 6.368 6.431 6.345 6.377 340,199 +0.19(+3.10%)
Nov 02, 2020 6.057 6.203 6.039 6.185 890,387 +0.09(+1.50%)
Oct 30, 2020 6.085 6.094 6.003 6.094 244,777 +0.12(+1.98%)
Oct 29, 2020 5.820 5.984 5.820 5.975 332,235 -0.01(-0.15%)
Oct 28, 2020 6.158 6.176 5.975 5.984 199,192 -0.27(-4.37%)
Oct 27, 2020 6.322 6.322 6.231 6.258 244,475 -0.09(-1.44%)
Oct 26, 2020 6.304 6.358 6.258 6.349 391,470 +0.17(+2.81%)
Oct 23, 2020 6.103 6.185 6.089 6.176 274,045 -0.11(-1.74%)
Oct 22, 2020 6.285 6.322 6.231 6.285 255,021 -0.01(-0.14%)
Oct 21, 2020 6.158 6.340 6.149 6.295 196,693 +0.01(+0.15%)
Oct 20, 2020 6.267 6.327 6.267 6.285 335,416 -0.08(-1.29%)
Oct 19, 2020 6.340 6.441 6.331 6.368 303,887 -0.09(-1.41%)
Oct 16, 2020 6.541 6.559 6.450 6.459 204,876 +0.05(+0.71%)
Oct 15, 2020 6.386 6.441 6.377 6.413 298,014 -0.34(-5.00%)
Oct 14, 2020 6.815 6.824 6.705 6.751 227,537 -0.03(-0.40%)
Oct 13, 2020 6.824 6.824 6.755 6.778 209,021 -0.08(-1.20%)
Oct 12, 2020 6.787 6.878 6.760 6.860 224,306 +0.05(+0.67%)
Oct 09, 2020 6.769 6.833 6.732 6.815 283,472 +0.30(+4.62%)
Oct 08, 2020 6.523 6.536 6.495 6.514 127,342 -0.06(-0.97%)
Oct 07, 2020 6.541 6.609 6.541 6.577 196,273 -0.06(-0.96%)
Oct 06, 2020 6.678 6.732 6.623 6.641 269,245 +0.04(+0.55%)
Oct 05, 2020 6.577 6.614 6.559 6.605 278,171 -0.08(-1.23%)
Oct 02, 2020 6.541 6.687 6.541 6.687 484,403 +0.21(+3.24%)
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.