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 30, 2019 9.422 9.479 9.422 9.448 213,321 +0.00(+0.00%)
Apr 29, 2019 9.544 9.553 9.444 9.448 282,189 -0.21(-2.17%)
Apr 26, 2019 9.596 9.692 9.588 9.657 156,606 -0.05(-0.54%)
Apr 25, 2019 9.762 9.788 9.684 9.710 254,921 -0.02(-0.18%)
Apr 24, 2019 9.745 9.858 9.710 9.727 300,310 -0.03(-0.27%)
Apr 23, 2019 9.779 9.814 9.736 9.753 445,448 +0.24(+2.57%)
Apr 22, 2019 9.501 9.535 9.501 9.509 171,167 -0.04(-0.46%)
Apr 18, 2019 9.518 9.579 9.509 9.553 156,606 +0.03(+0.27%)
Apr 17, 2019 9.413 9.579 9.405 9.527 294,164 +0.14(+1.49%)
Apr 16, 2019 9.405 9.431 9.387 9.387 133,089 -0.17(-1.82%)
Apr 15, 2019 9.553 9.596 9.544 9.562 203,534 -0.03(-0.36%)
Apr 12, 2019 9.570 9.623 9.535 9.596 175,537 +0.07(+0.73%)
Apr 11, 2019 9.535 9.562 9.501 9.527 201,337 +0.10(+1.11%)
Apr 10, 2019 9.466 9.466 9.400 9.422 124,856 +0.04(+0.46%)
Apr 09, 2019 9.413 9.440 9.370 9.379 238,575 -0.20(-2.09%)
Apr 08, 2019 9.562 9.605 9.535 9.579 302,474 +0.01(+0.09%)
Apr 05, 2019 9.605 9.671 9.553 9.570 178,176 -0.02(-0.18%)
Apr 04, 2019 9.605 9.636 9.570 9.588 244,423 -0.02(-0.19%)
Apr 03, 2019 9.658 9.683 9.580 9.606 396,140 +0.02(+0.18%)
Apr 02, 2019 9.580 9.623 9.512 9.589 215,343 -0.03(-0.27%)
Apr 01, 2019 9.563 9.615 9.529 9.615 161,138 +0.19(+2.00%)
Mar 29, 2019 9.516 9.516 9.400 9.426 270,954 +0.05(+0.55%)
Mar 28, 2019 9.426 9.443 9.348 9.374 211,387 -0.08(-0.82%)
Mar 27, 2019 9.409 9.476 9.383 9.451 364,192 -0.03(-0.27%)
Mar 26, 2019 9.434 9.486 9.379 9.477 767,677 +0.11(+1.19%)
Mar 25, 2019 9.417 9.443 9.340 9.366 212,109 -0.25(-2.59%)
Mar 22, 2019 9.486 9.666 9.486 9.615 472,016 +0.21(+2.19%)
Mar 21, 2019 9.409 9.434 9.357 9.409 200,684 +0.06(+0.64%)
Mar 20, 2019 9.434 9.451 9.275 9.348 180,427 -0.16(-1.71%)
Mar 19, 2019 9.494 9.563 9.477 9.512 314,642 +0.09(+0.91%)
Mar 18, 2019 9.451 9.486 9.391 9.426 254,946 -0.03(-0.36%)
Mar 15, 2019 9.443 9.503 9.432 9.460 305,319 +0.04(+0.46%)
Mar 14, 2019 9.460 9.520 9.417 9.417 166,060 -0.04(-0.45%)
Mar 13, 2019 9.340 9.477 9.314 9.460 260,693 +0.15(+1.57%)
Mar 12, 2019 9.323 9.366 9.280 9.314 339,514 +0.00(+0.00%)
Mar 11, 2019 9.280 9.327 9.271 9.314 264,997 +0.13(+1.40%)
Mar 08, 2019 9.220 9.254 9.185 9.185 165,531 -0.08(-0.83%)
Mar 07, 2019 9.323 9.340 9.254 9.263 173,246 -0.09(-0.92%)
Mar 06, 2019 9.391 9.409 9.331 9.348 304,951 -0.08(-0.82%)
Mar 05, 2019 9.443 9.469 9.404 9.426 221,089 -0.15(-1.61%)
Mar 04, 2019 9.623 9.649 9.520 9.580 362,631 -0.03(-0.36%)
Mar 01, 2019 9.761 9.778 9.589 9.615 354,827 -0.13(-1.32%)
Feb 28, 2019 9.700 9.808 9.692 9.743 514,453 +0.11(+1.16%)
Feb 27, 2019 9.640 9.726 9.589 9.632 1,990,351 -0.29(-2.94%)
Feb 26, 2019 9.769 9.932 9.769 9.924 1,514,571 +0.22(+2.30%)
Feb 25, 2019 9.700 9.709 9.606 9.700 3,275,824 -0.52(-5.04%)
Feb 22, 2019 9.932 10.22 9.924 10.22 1,073,452 +0.31(+3.12%)
Feb 21, 2019 9.915 10.00 9.889 9.906 459,653 -0.17(-1.70%)
Feb 20, 2019 10.05 10.10 10.01 10.08 390,064 -0.01(-0.09%)
Feb 19, 2019 10.01 10.11 9.992 10.09 176,579 -0.09(-0.93%)
Feb 15, 2019 10.22 10.22 10.15 10.18 178,695 -0.03(-0.25%)
Feb 14, 2019 10.21 10.23 10.15 10.21 165,555 -0.05(-0.50%)
Feb 13, 2019 10.35 10.39 10.25 10.26 199,680 -0.16(-1.57%)
Feb 12, 2019 10.44 10.46 10.39 10.42 455,163 +0.00(+0.00%)
Feb 11, 2019 10.42 10.47 10.36 10.42 324,726 +0.10(+1.00%)
Feb 08, 2019 10.26 10.32 10.22 10.32 81,775 +0.06(+0.59%)
Feb 07, 2019 10.34 10.34 10.22 10.26 223,933 -0.03(-0.33%)
Feb 06, 2019 10.40 10.42 10.28 10.29 250,816 -0.19(-1.80%)
Feb 05, 2019 10.42 10.49 10.40 10.48 169,116 +0.06(+0.58%)
Feb 04, 2019 10.43 10.46 10.34 10.42 312,785 +0.10(+1.00%)
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.