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

Pearson Plc ADR (NY: PSO )

12.47 +0.06 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 31, 2018 10.24 10.29 10.18 10.22 357,763 +0.03(+0.34%)
May 30, 2018 10.18 10.20 10.11 10.19 380,122 +0.08(+0.76%)
May 29, 2018 10.17 10.18 10.09 10.11 310,078 -0.16(-1.58%)
May 25, 2018 10.27 10.27 10.27 0 -0.03(-0.33%)
May 24, 2018 10.32 10.35 10.22 10.31 290,801 -0.09(-0.82%)
May 23, 2018 10.44 10.44 10.34 10.39 287,902 -0.09(-0.90%)
May 22, 2018 10.61 10.61 10.47 10.49 345,922 -0.09(-0.81%)
May 21, 2018 10.52 10.58 10.52 10.57 220,408 +0.13(+1.23%)
May 18, 2018 10.49 10.49 10.41 10.44 522,341 -0.15(-1.37%)
May 17, 2018 10.57 10.64 10.56 10.59 432,493 +0.11(+1.06%)
May 16, 2018 10.49 10.54 10.46 10.48 331,996 +0.03(+0.24%)
May 15, 2018 10.46 10.47 10.42 10.45 360,734 -0.04(-0.41%)
May 14, 2018 10.48 10.58 10.45 10.49 272,035 -0.14(-1.28%)
May 11, 2018 10.61 10.67 10.59 10.63 290,398 +0.03(+0.24%)
May 10, 2018 10.57 10.63 10.53 10.61 510,390 +0.03(+0.24%)
May 09, 2018 10.47 10.61 10.45 10.58 547,046 +0.04(+0.40%)
May 08, 2018 10.39 10.55 10.38 10.54 577,539 +0.19(+1.81%)
May 07, 2018 10.31 10.41 10.29 10.35 446,214 +0.04(+0.41%)
May 04, 2018 10.24 10.34 10.20 10.31 916,507 +0.65(+6.71%)
May 03, 2018 9.633 9.659 9.573 9.659 256,723 +0.02(+0.18%)
May 02, 2018 9.591 9.710 9.565 9.642 458,487 -0.01(-0.09%)
May 01, 2018 9.693 9.718 9.586 9.650 327,836 -0.09(-0.96%)
Apr 30, 2018 9.744 9.812 9.736 9.744 407,137 +0.06(+0.62%)
Apr 27, 2018 9.676 9.693 9.625 9.684 346,261 +0.03(+0.35%)
Apr 26, 2018 9.616 9.689 9.591 9.650 595,640 +0.19(+1.98%)
Apr 25, 2018 9.403 9.488 9.394 9.463 385,931 +0.14(+1.46%)
Apr 24, 2018 9.514 9.518 9.207 9.326 1,357,455 -0.15(-1.62%)
Apr 23, 2018 9.437 9.531 9.420 9.480 330,667 +0.09(+1.00%)
Apr 20, 2018 9.428 9.463 9.360 9.386 350,074 +0.02(+0.18%)
Apr 19, 2018 9.437 9.454 9.335 9.369 490,858 -0.04(-0.45%)
Apr 18, 2018 9.343 9.428 9.343 9.411 420,030 -0.03(-0.36%)
Apr 17, 2018 9.360 9.463 9.343 9.445 2,372,040 +0.12(+1.28%)
Apr 16, 2018 9.326 9.326 9.266 9.326 175,598 +0.06(+0.64%)
Apr 13, 2018 9.275 9.280 9.224 9.266 264,557 -0.03(-0.37%)
Apr 12, 2018 9.283 9.318 9.275 9.300 263,374 +0.07(+0.74%)
Apr 11, 2018 9.266 9.296 9.214 9.232 251,782 +0.00(+0.00%)
Apr 10, 2018 9.198 9.292 9.198 9.232 323,267 +0.26(+2.85%)
Apr 09, 2018 8.985 9.036 8.967 8.976 442,621 +0.14(+1.54%)
Apr 06, 2018 8.857 8.934 8.831 8.840 476,389 +0.05(+0.58%)
Apr 05, 2018 8.754 8.806 8.712 8.788 672,329 -0.06(-0.65%)
Apr 04, 2018 8.754 8.855 8.712 8.846 239,014 +0.07(+0.77%)
Apr 03, 2018 8.779 8.813 8.745 8.779 481,641 +0.04(+0.48%)
Apr 02, 2018 8.821 8.855 8.703 8.737 252,951 -0.11(-1.23%)
Mar 29, 2018 8.846 8.846 8.846 0 +0.00(+0.00%)
Mar 28, 2018 8.897 8.930 8.841 8.846 345,246 -0.08(-0.94%)
Mar 27, 2018 9.039 9.039 8.897 8.930 485,940 -0.13(-1.48%)
Mar 26, 2018 9.006 9.074 8.947 9.065 270,940 +0.12(+1.31%)
Mar 23, 2018 9.048 9.073 8.930 8.947 406,462 -0.03(-0.28%)
Mar 22, 2018 8.989 9.031 8.947 8.972 456,279 -0.02(-0.19%)
Mar 21, 2018 8.981 9.014 8.955 8.989 363,114 +0.04(+0.47%)
Mar 20, 2018 8.955 8.972 8.930 8.947 304,468 -0.04(-0.47%)
Mar 19, 2018 8.981 9.014 8.930 8.989 318,085 -0.01(-0.09%)
Mar 16, 2018 8.981 9.044 8.922 8.997 631,651 +0.08(+0.94%)
Mar 15, 2018 8.897 8.964 8.880 8.913 262,622 +0.00(+0.00%)
Mar 14, 2018 8.947 8.964 8.888 8.913 517,789 +0.04(+0.47%)
Mar 13, 2018 8.905 8.922 8.863 8.871 493,183 -0.03(-0.38%)
Mar 12, 2018 8.829 8.981 8.829 8.905 320,712 +0.15(+1.73%)
Mar 09, 2018 8.720 8.754 8.703 8.754 469,173 +0.03(+0.39%)
Mar 08, 2018 8.745 8.766 8.695 8.720 251,834 +0.02(+0.19%)
Mar 07, 2018 8.653 8.703 306,638 +0.03(+0.39%)
Mar 06, 2018 8.619 8.691 8.594 8.670 644,104 +0.20(+2.38%)
Mar 05, 2018 8.384 8.485 8.346 8.468 414,171 +0.12(+1.41%)
Mar 02, 2018 8.300 8.351 8.250 8.351 236,923 +0.06(+0.71%)
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.