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 (%)
Jul 31, 2019 9.283 9.322 9.117 9.187 342,054 -0.26(-2.77%)
Jul 30, 2019 9.518 9.544 9.422 9.448 232,320 -0.37(-3.73%)
Jul 29, 2019 10.01 10.01 9.775 9.814 243,877 -0.16(-1.57%)
Jul 26, 2019 10.02 10.03 9.862 9.971 567,340 +0.53(+5.63%)
Jul 25, 2019 9.466 9.501 9.422 9.440 158,880 -0.09(-0.91%)
Jul 24, 2019 9.527 9.596 9.518 9.527 183,310 -0.06(-0.64%)
Jul 23, 2019 9.649 9.675 9.553 9.588 182,759 -0.04(-0.45%)
Jul 22, 2019 9.692 9.718 9.605 9.631 330,674 +0.08(+0.82%)
Jul 19, 2019 9.562 9.614 9.522 9.553 326,981 +0.03(+0.37%)
Jul 18, 2019 9.535 9.544 9.448 9.518 346,404 +0.03(+0.28%)
Jul 17, 2019 9.518 9.553 9.483 9.492 257,681 -0.10(-1.00%)
Jul 16, 2019 9.579 9.631 9.570 9.588 460,855 +0.21(+2.23%)
Jul 15, 2019 9.405 9.448 9.370 9.379 153,760 +0.10(+1.03%)
Jul 12, 2019 9.222 9.283 9.222 9.283 128,956 +0.10(+1.04%)
Jul 11, 2019 9.265 9.283 9.169 9.187 156,123 -0.08(-0.85%)
Jul 10, 2019 9.265 9.291 9.239 9.265 195,873 +0.11(+1.24%)
Jul 09, 2019 9.091 9.161 9.091 9.152 142,323 +0.05(+0.57%)
Jul 08, 2019 9.152 9.161 9.091 9.100 216,285 -0.09(-0.95%)
Jul 05, 2019 9.187 9.192 9.117 9.187 204,219 -0.03(-0.38%)
Jul 03, 2019 9.161 9.230 9.161 9.222 105,322 +0.14(+1.54%)
Jul 02, 2019 9.143 9.143 9.065 9.082 214,836 -0.02(-0.19%)
Jul 01, 2019 9.143 9.152 9.073 9.100 209,773 +0.07(+0.77%)
Jun 28, 2019 9.065 9.091 9.021 9.030 133,660 +0.11(+1.27%)
Jun 27, 2019 8.934 8.951 8.903 8.917 127,278 -0.01(-0.10%)
Jun 26, 2019 8.960 8.986 8.925 8.925 223,481 -0.03(-0.29%)
Jun 25, 2019 9.056 9.082 8.951 8.951 249,313 -0.13(-1.44%)
Jun 24, 2019 9.100 9.121 9.065 9.082 210,170 +0.09(+0.97%)
Jun 21, 2019 9.039 9.056 8.978 8.995 149,952 +0.02(+0.19%)
Jun 20, 2019 8.986 9.021 8.951 8.978 191,403 -0.04(-0.48%)
Jun 19, 2019 9.004 9.047 8.995 9.021 238,878 -0.03(-0.29%)
Jun 18, 2019 8.943 9.065 8.934 9.047 290,103 +0.23(+2.57%)
Jun 17, 2019 8.838 8.869 8.812 8.821 126,190 +0.08(+0.90%)
Jun 14, 2019 8.716 8.760 8.638 8.742 176,914 -0.21(-2.34%)
Jun 13, 2019 8.978 8.986 8.908 8.951 199,486 +0.08(+0.88%)
Jun 12, 2019 8.917 8.917 8.851 8.873 231,841 -0.03(-0.39%)
Jun 11, 2019 8.908 8.951 8.856 8.908 359,838 +0.00(+0.00%)
Jun 10, 2019 8.917 8.934 8.882 8.908 187,354 +0.06(+0.69%)
Jun 07, 2019 8.803 8.864 8.803 8.847 658,895 +0.24(+2.84%)
Jun 06, 2019 8.603 8.629 8.585 8.603 96,126 +0.05(+0.61%)
Jun 05, 2019 8.612 8.638 8.542 8.550 189,434 +0.05(+0.62%)
Jun 04, 2019 8.629 8.629 8.455 8.498 391,461 -0.17(-1.91%)
Jun 03, 2019 8.612 8.690 8.585 8.664 191,750 +0.01(+0.10%)
May 31, 2019 8.594 8.659 8.559 8.655 171,292 -0.04(-0.50%)
May 30, 2019 8.699 8.747 8.690 8.699 230,191 +0.01(+0.10%)
May 29, 2019 8.655 8.707 8.612 8.690 200,281 -0.17(-1.97%)
May 28, 2019 8.960 9.030 8.864 8.864 187,931 -0.01(-0.10%)
May 24, 2019 8.925 8.960 8.847 8.873 179,438 +0.03(+0.30%)
May 23, 2019 8.838 8.890 8.821 8.847 244,949 +0.00(+0.00%)
May 22, 2019 8.795 8.877 8.790 8.847 221,338 +0.19(+2.22%)
May 21, 2019 8.707 8.725 8.655 8.655 169,910 -0.17(-1.97%)
May 20, 2019 8.882 8.890 8.812 8.829 166,325 -0.03(-0.39%)
May 17, 2019 8.899 8.925 8.856 8.864 158,212 -0.12(-1.36%)
May 16, 2019 8.969 9.043 8.960 8.986 438,212 +0.03(+0.29%)
May 15, 2019 8.925 8.991 8.917 8.960 330,387 +0.02(+0.19%)
May 14, 2019 8.969 8.978 8.934 8.943 211,045 -0.02(-0.19%)
May 13, 2019 9.056 9.056 8.943 8.960 225,376 -0.17(-1.91%)
May 10, 2019 9.152 9.169 9.091 9.134 220,052 +0.01(+0.10%)
May 09, 2019 9.100 9.195 9.100 9.126 199,250 -0.02(-0.19%)
May 08, 2019 9.169 9.195 9.117 9.143 249,363 -0.01(-0.10%)
May 07, 2019 9.143 9.169 9.108 9.152 180,887 -0.08(-0.85%)
May 06, 2019 9.195 9.239 9.152 9.230 71,043 -0.08(-0.84%)
May 03, 2019 9.230 9.318 9.222 9.309 110,944 +0.15(+1.62%)
May 02, 2019 9.204 9.213 9.113 9.161 163,063 -0.03(-0.28%)
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.