Indicators

Pearson Plc ADR (NY: PSO )

12.16 -0.04 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.155	7.188	7.130	7.163	378,162	-0.07(-0.92%)
Jul 28, 2017	7.288	7.363	7.200	7.230	741,840	+0.15(+2.12%)
Jul 27, 2017	7.096	7.155	7.055	7.080	521,580	+0.10(+1.43%)
Jul 26, 2017	6.946	6.988	6.938	6.980	481,848	+0.08(+1.21%)
Jul 25, 2017	6.938	6.955	6.888	6.896	227,324	-0.02(-0.24%)
Jul 24, 2017	6.871	6.938	6.855	6.913	412,176	-0.01(-0.12%)
Jul 21, 2017	6.921	6.934	6.880	6.921	426,423	+0.00(+0.00%)
Jul 20, 2017	6.896	6.946	6.880	6.921	540,244	+0.01(+0.12%)
Jul 19, 2017	6.871	6.938	6.867	6.913	426,359	+0.11(+1.59%)
Jul 18, 2017	6.805	6.838	6.784	6.805	278,131	-0.02(-0.24%)
Jul 17, 2017	6.821	6.855	6.796	6.821	312,392	-0.09(-1.33%)
Jul 14, 2017	6.855	6.921	6.838	6.913	697,004	+0.15(+2.22%)
Jul 13, 2017	6.663	6.767	6.655	6.763	601,601	+0.11(+1.63%)
Jul 12, 2017	6.680	6.688	6.622	6.655	864,804	-0.31(-4.43%)
Jul 11, 2017	7.013	7.046	6.946	6.963	1,022,753	-0.37(-5.11%)
Jul 10, 2017	7.363	7.392	7.338	7.338	492,695	+0.02(+0.34%)
Jul 07, 2017	7.346	7.355	7.271	7.313	449,121	-0.07(-0.90%)
Jul 06, 2017	7.404	7.421	7.371	7.380	547,332	-0.02(-0.23%)
Jul 05, 2017	7.371	7.404	7.363	7.396	496,374	+0.02(+0.23%)

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.