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, 2017 6.501 6.560 6.485 6.552 368,403 +0.03(+0.39%)
Aug 30, 2017 6.619 6.619 6.506 6.527 382,163 -0.10(-1.52%)
Aug 29, 2017 6.594 6.627 6.585 6.627 457,723 -0.05(-0.75%)
Aug 28, 2017 6.686 6.695 6.661 6.678 190,432 +0.00(+0.00%)
Aug 25, 2017 6.644 6.720 6.644 6.678 403,603 +0.13(+2.05%)
Aug 24, 2017 6.585 6.611 6.543 6.543 367,871 +0.01(+0.13%)
Aug 23, 2017 6.585 6.602 6.527 6.535 409,719 -0.10(-1.52%)
Aug 22, 2017 6.669 6.686 6.611 6.636 627,537 +0.00(+0.00%)
Aug 21, 2017 6.602 6.686 6.577 6.636 505,554 +0.14(+2.20%)
Aug 18, 2017 6.543 6.560 6.485 6.493 422,786 -0.08(-1.15%)
Aug 17, 2017 6.661 6.669 6.560 6.569 1,100,858 -0.07(-1.01%)
Aug 16, 2017 6.627 6.661 6.611 6.636 540,972 +0.06(+0.86%)
Aug 15, 2017 6.604 6.621 6.571 6.579 629,132 -0.01(-0.13%)
Aug 14, 2017 6.629 6.646 6.579 6.587 470,040 -0.03(-0.50%)
Aug 11, 2017 6.579 6.641 6.579 6.621 753,426 -0.03(-0.50%)
Aug 10, 2017 6.695 6.704 6.621 6.654 1,060,126 -0.07(-1.11%)
Aug 09, 2017 6.704 6.754 6.671 6.729 1,425,378 +0.02(+0.25%)
Aug 08, 2017 6.770 6.795 6.662 6.712 1,173,445 -0.05(-0.74%)
Aug 07, 2017 6.887 6.887 6.733 6.762 887,081 -0.27(-3.91%)
Aug 04, 2017 7.187 7.212 7.029 7.037 749,503 -0.14(-1.97%)
Aug 03, 2017 7.187 7.320 7.120 7.178 1,242,004 +0.00(+0.00%)
Aug 02, 2017 7.245 7.245 7.178 7.178 619,549 -0.02(-0.35%)
Aug 01, 2017 7.212 7.237 7.187 7.203 458,665 +0.04(+0.58%)
Jul 31, 2017 7.154 7.187 7.129 7.162 378,221 -0.07(-0.92%)
Jul 28, 2017 7.287 7.362 7.199 7.228 741,955 +0.15(+2.12%)
Jul 27, 2017 7.095 7.154 7.054 7.079 521,661 +0.10(+1.43%)
Jul 26, 2017 6.945 6.987 6.937 6.979 481,922 +0.08(+1.21%)
Jul 25, 2017 6.937 6.954 6.887 6.895 227,359 -0.02(-0.24%)
Jul 24, 2017 6.870 6.937 6.854 6.912 412,239 -0.01(-0.12%)
Jul 21, 2017 6.920 6.933 6.879 6.920 426,489 +0.00(+0.00%)
Jul 20, 2017 6.895 6.945 6.879 6.920 540,327 +0.01(+0.12%)
Jul 19, 2017 6.870 6.937 6.866 6.912 426,425 +0.11(+1.59%)
Jul 18, 2017 6.804 6.837 6.783 6.804 278,174 -0.02(-0.24%)
Jul 17, 2017 6.820 6.854 6.795 6.820 312,440 -0.09(-1.33%)
Jul 14, 2017 6.854 6.920 6.837 6.912 697,112 +0.15(+2.22%)
Jul 13, 2017 6.662 6.766 6.654 6.762 601,695 +0.11(+1.63%)
Jul 12, 2017 6.679 6.687 6.621 6.654 864,938 -0.31(-4.43%)
Jul 11, 2017 7.012 7.045 6.945 6.962 1,022,912 -0.37(-5.11%)
Jul 10, 2017 7.362 7.391 7.337 7.337 492,772 +0.02(+0.34%)
Jul 07, 2017 7.345 7.353 7.270 7.312 449,191 -0.07(-0.90%)
Jul 06, 2017 7.403 7.420 7.370 7.378 547,417 -0.02(-0.23%)
Jul 05, 2017 7.370 7.403 7.362 7.395 496,451 +0.02(+0.23%)
Jul 03, 2017 7.378 7.391 7.353 7.378 198,707 -0.09(-1.23%)
Jun 30, 2017 7.503 7.503 7.428 7.470 364,194 +0.00(+0.00%)
Jun 29, 2017 7.478 7.503 7.441 7.470 340,108 -0.09(-1.21%)
Jun 28, 2017 7.553 7.583 7.520 7.562 186,277 +0.10(+1.34%)
Jun 27, 2017 7.437 7.499 7.437 7.462 306,860 +0.02(+0.22%)
Jun 26, 2017 7.503 7.503 7.428 7.445 420,291 -0.05(-0.67%)
Jun 23, 2017 7.453 7.512 7.437 7.495 260,886 +0.08(+1.12%)
Jun 22, 2017 7.453 7.453 7.403 7.412 243,329 -0.04(-0.56%)
Jun 21, 2017 7.412 7.478 7.403 7.453 367,802 +0.02(+0.22%)
Jun 20, 2017 7.462 7.470 7.412 7.437 266,689 -0.02(-0.22%)
Jun 19, 2017 7.503 7.503 7.441 7.453 352,960 -0.12(-1.65%)
Jun 16, 2017 7.620 7.620 7.537 7.578 1,065,932 +0.04(+0.55%)
Jun 15, 2017 7.503 7.545 7.503 7.537 272,427 -0.09(-1.20%)
Jun 14, 2017 7.653 7.678 7.595 7.628 358,532 +0.06(+0.77%)
Jun 13, 2017 7.545 7.587 7.528 7.570 376,443 -0.04(-0.55%)
Jun 12, 2017 7.528 7.612 7.528 7.612 545,956 +0.08(+1.11%)
Jun 09, 2017 7.528 7.595 7.495 7.528 302,970 -0.07(-0.99%)
Jun 08, 2017 7.562 7.612 7.553 7.603 369,614 +0.02(+0.22%)
Jun 07, 2017 7.545 7.595 7.528 7.587 378,452 +0.03(+0.44%)
Jun 06, 2017 7.570 7.587 7.524 7.553 572,006 -0.05(-0.66%)
Jun 05, 2017 7.637 7.637 7.587 7.603 480,181 -0.01(-0.11%)
Jun 02, 2017 7.612 7.628 7.578 7.612 483,664 +0.00(+0.00%)
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.