Indicators

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.702	9.809	9.693	9.745	514,373	+0.11(+1.16%)
Feb 27, 2019	9.642	9.728	9.590	9.633	1,990,043	-0.29(-2.94%)
Feb 26, 2019	9.771	9.934	9.771	9.925	1,514,337	+0.22(+2.30%)
Feb 25, 2019	9.702	9.711	9.607	9.702	3,275,316	-0.52(-5.04%)
Feb 22, 2019	9.934	10.22	9.925	10.22	1,073,285	+0.31(+3.12%)
Feb 21, 2019	9.917	10.00	9.891	9.908	459,581	-0.17(-1.70%)
Feb 20, 2019	10.05	10.11	10.01	10.08	390,004	-0.01(-0.09%)
Feb 19, 2019	10.01	10.11	9.994	10.09	176,552	-0.09(-0.93%)
Feb 15, 2019	10.23	10.23	10.15	10.18	178,667	-0.03(-0.25%)
Feb 14, 2019	10.21	10.23	10.15	10.21	165,529	-0.05(-0.50%)
Feb 13, 2019	10.35	10.39	10.25	10.26	199,649	-0.16(-1.56%)
Feb 12, 2019	10.44	10.46	10.39	10.42	455,093	+0.00(+0.00%)
Feb 11, 2019	10.42	10.47	10.36	10.42	324,676	+0.10(+1.00%)
Feb 08, 2019	10.26	10.32	10.23	10.32	81,763	+0.06(+0.59%)
Feb 07, 2019	10.35	10.35	10.22	10.26	223,899	-0.03(-0.33%)
Feb 06, 2019	10.40	10.42	10.28	10.29	250,777	-0.19(-1.80%)
Feb 05, 2019	10.42	10.49	10.41	10.48	169,089	+0.06(+0.58%)
Feb 04, 2019	10.43	10.46	10.35	10.42	312,736	+0.10(+1.00%)

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.