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

Pearson Plc ADR (NY: PSO )

12.53 -0.14 (-1.10%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 9, 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 (%)
Feb 29, 2016 8.881 8.889 8.785 8.785 784,132 +0.21(+2.42%)
Feb 26, 2016 8.740 8.777 8.532 8.577 718,186 +0.27(+3.22%)
Feb 25, 2016 8.295 8.324 8.213 8.309 667,418 +0.23(+2.85%)
Feb 24, 2016 7.923 8.087 7.841 8.079 593,739 -0.14(-1.72%)
Feb 23, 2016 8.280 8.324 8.220 8.220 361,938 -0.34(-3.99%)
Feb 22, 2016 8.540 8.615 8.525 8.562 431,161 +0.16(+1.86%)
Feb 19, 2016 8.376 8.425 8.339 8.406 449,314 -0.01(-0.18%)
Feb 18, 2016 8.502 8.502 8.406 8.421 386,008 -0.15(-1.73%)
Feb 17, 2016 8.413 8.599 8.399 8.569 1,028,632 +0.27(+3.22%)
Feb 16, 2016 8.332 8.332 8.191 8.302 543,126 +0.12(+1.45%)
Feb 12, 2016 8.042 8.183 8.183 8.183 654,209 +0.44(+5.66%)
Feb 11, 2016 7.797 7.842 7.663 7.745 554,821 -0.24(-2.98%)
Feb 10, 2016 7.990 8.094 7.953 7.983 456,863 -0.05(-0.65%)
Feb 09, 2016 8.005 8.109 7.960 8.035 751,318 -0.18(-2.17%)
Feb 08, 2016 8.205 8.247 8.109 8.213 891,561 -0.09(-1.07%)
Feb 05, 2016 8.473 8.510 8.276 8.302 920,418 -0.11(-1.32%)
Feb 04, 2016 8.332 8.532 8.324 8.413 972,325 +0.15(+1.80%)
Feb 03, 2016 8.272 8.280 8.079 8.265 788,534 +0.12(+1.46%)
Feb 02, 2016 8.146 8.235 8.079 8.146 660,185 -0.25(-3.01%)
Feb 01, 2016 8.399 8.458 8.317 8.399 786,837 +0.06(+0.71%)
Jan 29, 2016 8.272 8.354 8.243 8.339 484,264 +0.08(+0.99%)
Jan 28, 2016 8.369 8.384 8.198 8.257 590,767 +0.20(+2.49%)
Jan 27, 2016 8.124 8.191 8.027 8.057 513,611 -0.16(-1.90%)
Jan 26, 2016 8.094 8.220 8.012 8.213 561,076 +0.31(+3.95%)
Jan 25, 2016 7.975 8.020 7.901 7.901 570,663 -0.16(-2.03%)
Jan 22, 2016 7.946 8.168 7.931 8.064 1,489,822 -0.07(-0.82%)
Jan 21, 2016 7.849 8.228 7.804 8.131 2,825,096 +1.14(+16.37%)
Jan 20, 2016 6.988 7.032 6.817 6.988 815,174 -0.15(-2.08%)
Jan 19, 2016 7.255 7.255 7.092 7.136 827,958 -0.30(-4.00%)
Jan 15, 2016 7.485 7.433 7.433 7.433 740,126 -0.28(-3.66%)
Jan 14, 2016 7.619 7.767 7.493 7.715 1,213,824 +0.39(+5.38%)
Jan 13, 2016 7.522 7.548 7.314 7.322 980,127 -0.10(-1.40%)
Jan 12, 2016 7.515 7.522 7.359 7.426 1,217,799 +0.05(+0.70%)
Jan 11, 2016 7.478 7.493 7.314 7.374 757,951 -0.04(-0.60%)
Jan 08, 2016 7.500 7.537 7.403 7.418 701,690 -0.08(-1.09%)
Jan 07, 2016 7.567 7.597 7.493 7.500 760,304 -0.23(-2.98%)
Jan 06, 2016 7.715 7.775 7.708 7.730 799,077 -0.17(-2.16%)
Jan 05, 2016 7.908 7.938 7.827 7.901 738,271 -0.02(-0.28%)
Jan 04, 2016 7.901 7.938 7.819 7.923 734,587 -0.08(-1.02%)
Dec 31, 2015 8.064 8.005 8.005 8.005 436,318 -0.07(-0.92%)
Dec 30, 2015 8.116 8.176 8.064 8.079 798,532 -0.08(-1.00%)
Dec 29, 2015 8.124 8.183 8.124 8.161 1,101,186 -0.22(-2.57%)
Dec 28, 2015 8.406 8.406 8.339 8.376 783,213 -0.03(-0.35%)
Dec 24, 2015 8.458 8.406 8.406 8.406 326,161 -0.02(-0.26%)
Dec 23, 2015 8.413 8.488 8.402 8.428 2,410,100 +0.24(+2.90%)
Dec 22, 2015 8.295 8.295 8.153 8.191 2,720,763 -0.04(-0.54%)
Dec 21, 2015 8.324 8.354 8.213 8.235 1,302,879 +0.02(+0.27%)
Dec 18, 2015 8.265 8.302 8.183 8.213 3,995,516 -0.03(-0.36%)
Dec 17, 2015 8.369 8.376 8.243 8.243 1,519,126 -0.10(-1.25%)
Dec 16, 2015 8.317 8.399 8.228 8.347 2,416,501 +0.40(+5.05%)
Dec 15, 2015 7.871 8.005 7.871 7.946 1,736,433 -0.02(-0.28%)
Dec 14, 2015 7.968 7.990 7.804 7.968 3,340,333 -0.04(-0.46%)
Dec 11, 2015 8.087 8.102 7.990 8.005 944,227 -0.19(-2.36%)
Dec 10, 2015 8.332 8.369 8.191 8.198 2,288,643 -0.10(-1.25%)
Dec 09, 2015 8.361 8.458 8.265 8.302 1,063,977 -0.18(-2.10%)
Dec 08, 2015 8.451 8.547 8.436 8.480 745,996 -0.15(-1.72%)
Dec 07, 2015 8.755 8.755 8.595 8.629 1,113,009 -0.17(-1.94%)
Dec 04, 2015 8.733 8.822 8.718 8.800 654,832 -0.11(-1.25%)
Dec 03, 2015 8.993 9.000 8.859 8.911 637,436 -0.13(-1.40%)
Dec 02, 2015 9.149 9.171 9.015 9.037 474,846 -0.16(-1.70%)
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.