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, 2020	6.167	6.334	6.132	6.325	1,238,838	-0.05(-0.83%)
Feb 27, 2020	6.404	6.483	6.360	6.378	969,410	-0.10(-1.49%)
Feb 26, 2020	6.527	6.571	6.466	6.474	820,715	-0.11(-1.60%)
Feb 25, 2020	6.668	6.676	6.571	6.580	828,406	+0.04(+0.67%)
Feb 24, 2020	6.448	6.567	6.448	6.536	707,871	+0.18(+2.90%)
Feb 21, 2020	6.290	6.373	6.211	6.351	708,493	-0.28(-4.24%)
Feb 20, 2020	6.545	6.633	6.518	6.633	553,274	+0.12(+1.89%)
Feb 19, 2020	6.527	6.558	6.501	6.510	367,272	-0.04(-0.54%)
Feb 18, 2020	6.492	6.558	6.483	6.545	420,441	+0.04(+0.54%)
Feb 14, 2020	6.492	6.527	6.474	6.510	570,414	+0.14(+2.21%)
Feb 13, 2020	6.457	6.483	6.338	6.369	684,887	-0.29(-4.35%)
Feb 12, 2020	6.562	6.676	6.562	6.659	511,268	+0.14(+2.16%)
Feb 11, 2020	6.545	6.580	6.514	6.518	556,172	-0.04(-0.54%)
Feb 10, 2020	6.553	6.571	6.527	6.553	350,113	+0.00(+0.00%)
Feb 07, 2020	6.571	6.623	6.553	6.553	281,052	-0.08(-1.19%)
Feb 06, 2020	6.633	6.655	6.597	6.633	453,165	-0.03(-0.40%)
Feb 05, 2020	6.615	6.685	6.593	6.659	467,901	+0.15(+2.29%)
Feb 04, 2020	6.518	6.545	6.493	6.510	384,074	+0.08(+1.23%)

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.