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 (%)
Apr 29, 2016 9.123 9.161 9.061 9.084 374,563 -0.02(-0.25%)
Apr 28, 2016 9.014 9.208 9.014 9.107 318,179 +0.01(+0.08%)
Apr 27, 2016 9.061 9.115 9.030 9.099 488,756 +0.00(+0.00%)
Apr 26, 2016 9.169 9.192 9.076 9.099 406,722 +0.05(+0.51%)
Apr 25, 2016 9.123 9.146 9.022 9.053 381,273 -0.17(-1.85%)
Apr 22, 2016 9.169 9.239 9.156 9.223 227,707 +0.03(+0.34%)
Apr 21, 2016 9.332 9.347 9.169 9.192 190,533 -0.14(-1.49%)
Apr 20, 2016 9.355 9.393 9.324 9.332 169,795 -0.05(-0.58%)
Apr 19, 2016 9.324 9.409 9.285 9.386 379,299 +0.20(+2.19%)
Apr 18, 2016 9.169 9.231 9.154 9.185 402,135 +0.05(+0.51%)
Apr 15, 2016 9.138 9.185 9.107 9.138 286,708 -0.01(-0.08%)
Apr 14, 2016 9.154 9.161 9.107 9.146 300,763 -0.09(-1.01%)
Apr 13, 2016 9.161 9.270 9.154 9.239 414,605 +0.01(+0.08%)
Apr 12, 2016 9.161 9.254 9.069 9.231 419,786 +0.11(+1.19%)
Apr 11, 2016 9.200 9.258 9.115 9.123 332,226 +0.07(+0.77%)
Apr 08, 2016 9.061 9.111 9.026 9.053 386,802 +0.14(+1.56%)
Apr 07, 2016 8.983 9.014 8.891 8.914 340,873 -0.19(-2.12%)
Apr 06, 2016 9.007 9.115 8.983 9.107 306,559 +0.09(+1.04%)
Apr 05, 2016 8.976 9.065 8.928 9.013 797,499 -0.11(-1.22%)
Apr 04, 2016 9.140 9.173 9.087 9.125 423,148 +0.12(+1.32%)
Apr 01, 2016 8.924 9.006 8.887 9.006 706,115 -0.30(-3.27%)
Mar 31, 2016 9.370 9.392 9.288 9.310 636,479 -0.32(-3.32%)
Mar 30, 2016 9.704 9.726 9.615 9.630 423,373 +0.10(+1.01%)
Mar 29, 2016 9.407 9.541 9.348 9.533 373,542 +0.16(+1.66%)
Mar 28, 2016 9.348 9.385 9.340 9.377 197,961 +0.07(+0.72%)
Mar 24, 2016 9.251 9.310 9.310 9.310 300,621 -0.07(-0.71%)
Mar 23, 2016 9.459 9.485 9.355 9.377 1,274,295 -0.22(-2.24%)
Mar 22, 2016 9.489 9.615 9.466 9.593 405,203 -0.07(-0.77%)
Mar 21, 2016 9.689 9.689 9.585 9.667 437,780 +0.10(+1.01%)
Mar 18, 2016 9.719 9.749 9.529 9.570 811,969 -0.07(-0.69%)
Mar 17, 2016 9.518 9.659 9.474 9.637 545,349 +0.26(+2.77%)
Mar 16, 2016 9.140 9.392 9.140 9.377 639,372 +0.19(+2.02%)
Mar 15, 2016 9.184 9.199 9.140 9.192 561,232 -0.13(-1.43%)
Mar 14, 2016 9.296 9.377 9.266 9.325 574,152 -0.01(-0.16%)
Mar 11, 2016 9.244 9.340 9.221 9.340 477,559 +0.30(+3.28%)
Mar 10, 2016 9.043 9.155 8.969 9.043 481,245 -0.14(-1.54%)
Mar 09, 2016 9.169 9.212 9.088 9.184 465,421 +0.01(+0.16%)
Mar 08, 2016 9.229 9.244 9.137 9.169 700,815 +0.02(+0.24%)
Mar 07, 2016 8.969 9.173 8.969 9.147 388,735 -0.04(-0.40%)
Mar 04, 2016 9.169 9.244 9.147 9.184 689,440 +0.14(+1.56%)
Mar 03, 2016 8.910 9.047 8.910 9.043 1,319,071 +0.12(+1.33%)
Mar 02, 2016 8.843 8.939 8.813 8.924 659,874 -0.08(-0.91%)
Mar 01, 2016 9.006 9.036 8.917 9.006 871,092 +0.22(+2.54%)
Feb 29, 2016 8.880 8.887 8.783 8.783 784,253 +0.21(+2.42%)
Feb 26, 2016 8.739 8.776 8.531 8.575 718,297 +0.27(+3.22%)
Feb 25, 2016 8.293 8.323 8.212 8.308 667,521 +0.23(+2.85%)
Feb 24, 2016 7.922 8.085 7.840 8.078 593,831 -0.14(-1.72%)
Feb 23, 2016 8.278 8.323 8.219 8.219 361,994 -0.34(-3.99%)
Feb 22, 2016 8.538 8.613 8.523 8.561 431,228 +0.16(+1.86%)
Feb 19, 2016 8.375 8.423 8.338 8.405 449,383 -0.01(-0.18%)
Feb 18, 2016 8.501 8.501 8.405 8.420 386,068 -0.15(-1.73%)
Feb 17, 2016 8.412 8.598 8.397 8.568 1,028,791 +0.27(+3.22%)
Feb 16, 2016 8.330 8.330 8.189 8.301 543,210 +0.12(+1.45%)
Feb 12, 2016 8.041 8.182 8.182 8.182 654,310 +0.44(+5.66%)
Feb 11, 2016 7.796 7.840 7.662 7.744 554,907 -0.24(-2.98%)
Feb 10, 2016 7.989 8.093 7.952 7.981 456,934 -0.05(-0.65%)
Feb 09, 2016 8.004 8.108 7.959 8.033 751,434 -0.18(-2.17%)
Feb 08, 2016 8.204 8.246 8.108 8.212 891,699 -0.09(-1.07%)
Feb 05, 2016 8.471 8.509 8.275 8.301 920,561 -0.11(-1.32%)
Feb 04, 2016 8.330 8.531 8.323 8.412 972,476 +0.15(+1.80%)
Feb 03, 2016 8.271 8.278 8.078 8.264 788,656 +0.12(+1.46%)
Feb 02, 2016 8.145 8.234 8.078 8.145 660,287 -0.25(-3.01%)
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.