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

Pearson Plc ADR (NY: PSO )

12.18 -0.21 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2022 9.661 9.709 9.604 9.623 301,516 +0.02(+0.20%)
Aug 30, 2022 9.728 9.748 9.604 9.604 236,240 -0.12(-1.28%)
Aug 29, 2022 9.652 9.757 9.642 9.728 178,434 +0.00(+0.00%)
Aug 26, 2022 9.920 9.997 9.724 9.728 279,019 -0.24(-2.40%)
Aug 25, 2022 9.815 9.978 9.805 9.968 254,791 +0.15(+1.56%)
Aug 24, 2022 9.700 9.829 9.642 9.815 265,210 -0.01(-0.10%)
Aug 23, 2022 9.815 9.863 9.786 9.824 257,421 -0.08(-0.77%)
Aug 22, 2022 9.872 9.910 9.819 9.901 600,270 -0.08(-0.77%)
Aug 19, 2022 9.997 10.01 9.930 9.978 104,492 -0.07(-0.67%)
Aug 18, 2022 10.08 10.08 9.996 10.04 241,909 -0.09(-0.85%)
Aug 17, 2022 10.12 10.16 10.08 10.13 201,494 -0.08(-0.75%)
Aug 16, 2022 10.10 10.22 10.09 10.21 190,384 +0.01(+0.09%)
Aug 15, 2022 10.15 10.22 10.14 10.20 168,937 -0.08(-0.75%)
Aug 12, 2022 10.28 10.30 10.23 10.27 223,794 -0.08(-0.74%)
Aug 11, 2022 10.41 10.44 10.33 10.35 229,752 +0.01(+0.14%)
Aug 10, 2022 10.41 10.45 10.32 10.34 317,405 +0.06(+0.56%)
Aug 09, 2022 10.24 10.28 10.19 10.28 642,235 +0.22(+2.18%)
Aug 08, 2022 10.10 10.16 10.06 10.06 340,903 -0.15(-1.49%)
Aug 05, 2022 10.17 10.21 10.08 10.21 682,462 +0.02(+0.19%)
Aug 04, 2022 10.22 10.28 10.18 10.19 485,927 +0.03(+0.28%)
Aug 03, 2022 10.10 10.20 10.06 10.17 415,942 +0.10(+0.95%)
Aug 02, 2022 10.26 10.35 10.07 10.07 521,260 +0.07(+0.67%)
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.