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

Pearson Plc ADR (NY: PSO )

13.60 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 6.430 6.488 6.413 6.480 372,486 +0.02(+0.39%)
Aug 30, 2017 6.546 6.546 6.434 6.455 386,399 -0.10(-1.52%)
Aug 29, 2017 6.521 6.555 6.513 6.555 462,796 -0.05(-0.75%)
Aug 28, 2017 6.613 6.621 6.588 6.605 192,543 +0.00(+0.00%)
Aug 25, 2017 6.571 6.646 6.571 6.605 408,076 +0.13(+2.05%)
Aug 24, 2017 6.513 6.538 6.472 6.472 371,948 +0.01(+0.13%)
Aug 23, 2017 6.513 6.530 6.455 6.463 414,260 -0.10(-1.52%)
Aug 22, 2017 6.596 6.613 6.538 6.563 634,492 +0.00(+0.00%)
Aug 21, 2017 6.530 6.613 6.505 6.563 511,157 +0.14(+2.20%)
Aug 18, 2017 6.472 6.488 6.413 6.422 427,472 -0.07(-1.15%)
Aug 17, 2017 6.588 6.596 6.488 6.497 1,113,059 -0.07(-1.01%)
Aug 16, 2017 6.555 6.588 6.538 6.563 546,968 +0.05(+0.83%)
Aug 15, 2017 6.534 6.550 6.501 6.509 635,885 -0.01(-0.13%)
Aug 14, 2017 6.558 6.575 6.509 6.517 475,086 -0.03(-0.50%)
Aug 11, 2017 6.509 6.571 6.509 6.550 761,514 -0.03(-0.50%)
Aug 10, 2017 6.624 6.633 6.550 6.583 1,071,506 -0.07(-1.11%)
Aug 09, 2017 6.633 6.682 6.600 6.657 1,440,679 +0.02(+0.25%)
Aug 08, 2017 6.699 6.723 6.591 6.641 1,186,042 -0.05(-0.74%)
Aug 07, 2017 6.814 6.814 6.661 6.690 896,604 -0.27(-3.91%)
Aug 04, 2017 7.111 7.135 6.954 6.962 757,549 -0.14(-1.97%)
Aug 03, 2017 7.111 7.242 7.045 7.102 1,255,337 +0.00(+0.00%)
Aug 02, 2017 7.168 7.168 7.102 7.102 626,200 -0.02(-0.35%)
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.