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

Pearson Plc ADR (NY: PSO )

12.54 -0.13 (-1.03%)
Streaming Delayed Price Updated: 11:10 AM 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 28, 2018 8.460 8.493 8.393 8.393 391,174 -0.03(-0.40%)
Feb 27, 2018 8.451 8.481 8.376 8.426 482,499 +0.01(+0.10%)
Feb 26, 2018 8.309 8.418 8.309 8.418 551,298 +0.16(+1.93%)
Feb 23, 2018 8.099 8.258 8.040 8.258 370,669 +0.08(+0.92%)
Feb 22, 2018 8.191 8.233 8.157 8.183 225,809 +0.07(+0.83%)
Feb 21, 2018 8.183 8.216 8.107 8.115 237,398 +0.01(+0.10%)
Feb 20, 2018 8.149 8.166 8.082 8.107 321,605 -0.08(-0.92%)
Feb 16, 2018 8.183 8.183 8.183 0 +0.13(+1.56%)
Feb 15, 2018 7.947 8.082 7.931 8.057 350,465 +0.20(+2.57%)
Feb 14, 2018 7.721 7.872 7.712 7.855 374,370 +0.24(+3.09%)
Feb 13, 2018 7.628 7.662 7.586 7.620 367,755 -0.08(-0.98%)
Feb 12, 2018 7.712 7.729 7.662 7.695 319,530 +0.05(+0.66%)
Feb 09, 2018 7.679 7.721 7.506 7.645 572,395 -0.21(-2.67%)
Feb 08, 2018 8.065 8.065 7.847 7.855 536,148 -0.08(-1.06%)
Feb 07, 2018 7.973 8.006 7.872 7.939 310,114 -0.04(-0.53%)
Feb 06, 2018 7.830 8.006 7.821 7.981 465,672 +0.04(+0.53%)
Feb 05, 2018 8.048 8.065 7.897 7.939 378,103 -0.16(-1.97%)
Feb 02, 2018 8.233 8.250 8.099 8.099 245,136 -0.18(-2.23%)
Feb 01, 2018 8.258 8.317 8.241 8.283 428,299 +0.08(+0.92%)
Jan 31, 2018 8.250 8.267 8.183 8.208 387,729 +0.07(+0.83%)
Jan 30, 2018 8.183 8.199 8.115 8.141 302,408 +0.00(+0.00%)
Jan 29, 2018 8.124 8.157 8.107 8.141 220,171 -0.09(-1.12%)
Jan 26, 2018 8.283 8.283 8.216 8.233 252,648 +0.11(+1.34%)
Jan 25, 2018 8.233 8.233 8.090 8.124 337,276 -0.08(-1.02%)
Jan 24, 2018 8.225 8.279 8.183 8.208 383,542 +0.09(+1.14%)
Jan 23, 2018 8.090 8.132 8.090 8.115 217,631 +0.02(+0.21%)
Jan 22, 2018 8.065 8.107 8.061 8.099 254,982 +0.11(+1.37%)
Jan 19, 2018 7.956 7.994 7.947 7.989 214,515 +0.08(+1.06%)
Jan 18, 2018 7.905 7.914 7.830 7.905 346,452 -0.04(-0.53%)
Jan 17, 2018 7.796 7.964 7.746 7.947 574,720 -0.30(-3.67%)
Jan 16, 2018 8.275 8.283 8.241 8.250 305,341 -0.07(-0.81%)
Jan 12, 2018 8.317 8.317 8.317 0 +0.08(+1.02%)
Jan 11, 2018 8.157 8.241 8.157 8.233 317,281 +0.01(+0.10%)
Jan 10, 2018 8.241 8.275 8.195 8.225 654,159 -0.12(-1.41%)
Jan 09, 2018 8.342 8.376 8.317 8.342 315,005 +0.06(+0.71%)
Jan 08, 2018 8.283 8.304 8.233 8.283 458,053 -0.06(-0.70%)
Jan 05, 2018 8.334 8.355 8.317 8.342 408,292 +0.03(+0.30%)
Jan 04, 2018 8.342 8.342 8.283 8.317 302,054 +0.02(+0.20%)
Jan 03, 2018 8.351 8.359 8.275 8.300 253,038 -0.03(-0.30%)
Jan 02, 2018 8.309 8.376 8.300 8.325 259,759 +0.08(+0.92%)
Dec 29, 2017 8.250 8.250 8.250 0 +0.03(+0.31%)
Dec 28, 2017 8.258 8.267 8.216 8.225 291,300 +0.03(+0.41%)
Dec 27, 2017 8.216 8.233 8.183 8.191 200,029 +0.02(+0.21%)
Dec 26, 2017 8.124 8.174 8.023 8.174 273,056 +0.03(+0.31%)
Dec 22, 2017 8.199 8.199 8.141 8.149 140,925 -0.02(-0.21%)
Dec 21, 2017 8.149 8.174 8.141 8.166 268,282 +0.05(+0.62%)
Dec 20, 2017 8.115 8.149 8.107 8.115 298,566 +0.07(+0.84%)
Dec 19, 2017 8.048 8.073 8.023 8.048 379,181 -0.03(-0.42%)
Dec 18, 2017 8.149 8.149 8.082 8.082 1,255,222 +0.00(+0.00%)
Dec 15, 2017 8.124 8.132 8.065 8.082 470,322 -0.22(-2.63%)
Dec 14, 2017 8.334 8.334 8.275 8.300 477,668 -0.10(-1.20%)
Dec 13, 2017 8.342 8.409 8.342 8.401 303,827 +0.07(+0.81%)
Dec 12, 2017 8.334 8.359 8.313 8.334 240,366 +0.03(+0.30%)
Dec 11, 2017 8.334 8.372 8.292 8.309 210,958 +0.02(+0.20%)
Dec 08, 2017 8.292 8.304 8.258 8.292 491,168 +0.03(+0.30%)
Dec 07, 2017 8.233 8.283 8.183 8.267 530,745 +0.22(+2.71%)
Dec 06, 2017 8.073 8.082 8.036 8.048 308,586 +0.05(+0.63%)
Dec 05, 2017 8.057 8.065 7.989 7.998 473,548 -0.02(-0.21%)
Dec 04, 2017 8.023 8.073 7.998 8.015 336,171 -0.05(-0.63%)
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.