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

Pearson Plc ADR (NY: PSO )

12.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 6.502 6.561 6.486 6.553 368,346 +0.03(+0.39%)
Aug 30, 2017 6.620 6.620 6.507 6.528 382,104 -0.10(-1.52%)
Aug 29, 2017 6.595 6.628 6.586 6.628 457,652 -0.05(-0.75%)
Aug 28, 2017 6.687 6.696 6.662 6.679 190,403 +0.00(+0.00%)
Aug 25, 2017 6.645 6.721 6.645 6.679 403,540 +0.13(+2.05%)
Aug 24, 2017 6.586 6.612 6.544 6.544 367,814 +0.01(+0.13%)
Aug 23, 2017 6.586 6.603 6.528 6.536 409,655 -0.10(-1.52%)
Aug 22, 2017 6.670 6.687 6.612 6.637 627,440 +0.00(+0.00%)
Aug 21, 2017 6.603 6.687 6.578 6.637 505,476 +0.14(+2.20%)
Aug 18, 2017 6.544 6.561 6.486 6.494 422,720 -0.08(-1.15%)
Aug 17, 2017 6.662 6.670 6.561 6.570 1,100,688 -0.07(-1.01%)
Aug 16, 2017 6.628 6.662 6.612 6.637 540,888 +0.06(+0.86%)
Aug 15, 2017 6.605 6.622 6.572 6.580 629,034 -0.01(-0.13%)
Aug 14, 2017 6.630 6.647 6.580 6.588 469,968 -0.03(-0.50%)
Aug 11, 2017 6.580 6.642 6.580 6.622 753,310 -0.03(-0.50%)
Aug 10, 2017 6.697 6.705 6.622 6.655 1,059,962 -0.07(-1.11%)
Aug 09, 2017 6.705 6.755 6.672 6.730 1,425,158 +0.02(+0.25%)
Aug 08, 2017 6.771 6.796 6.663 6.713 1,173,263 -0.05(-0.74%)
Aug 07, 2017 6.888 6.888 6.734 6.763 886,944 -0.27(-3.91%)
Aug 04, 2017 7.188 7.213 7.030 7.038 749,387 -0.14(-1.97%)
Aug 03, 2017 7.188 7.321 7.121 7.180 1,241,812 +0.00(+0.00%)
Aug 02, 2017 7.246 7.246 7.180 7.180 619,453 -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.