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

Pearson Plc ADR (NY: PSO )

12.53 -0.14 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2020 6.550 6.568 6.472 6.486 256,962 -0.01(-0.14%)
Sep 29, 2020 6.532 6.532 6.477 6.495 289,553 -0.07(-1.11%)
Sep 28, 2020 6.623 6.669 6.550 6.568 413,896 +0.08(+1.27%)
Sep 25, 2020 6.413 6.486 6.358 6.486 573,741 +0.23(+3.64%)
Sep 24, 2020 6.276 6.331 6.185 6.258 838,972 +0.37(+6.36%)
Sep 23, 2020 5.930 5.975 5.866 5.884 546,748 +0.01(+0.16%)
Sep 22, 2020 5.775 5.875 5.770 5.875 1,091,876 +0.21(+3.70%)
Sep 21, 2020 5.729 5.729 5.592 5.665 598,831 -0.22(-3.72%)
Sep 18, 2020 5.930 5.975 5.857 5.884 318,221 -0.08(-1.38%)
Sep 17, 2020 6.003 6.007 5.952 5.966 389,792 -0.07(-1.21%)
Sep 16, 2020 6.067 6.103 6.039 6.039 324,309 +0.02(+0.30%)
Sep 15, 2020 6.085 6.085 6.021 6.021 484,315 -0.06(-1.05%)
Sep 14, 2020 6.139 6.139 6.067 6.085 699,510 -0.07(-1.19%)
Sep 11, 2020 6.203 6.217 6.112 6.158 291,474 -0.06(-1.03%)
Sep 10, 2020 6.331 6.340 6.222 6.222 406,328 -0.31(-4.75%)
Sep 09, 2020 6.504 6.559 6.486 6.532 304,875 +0.16(+2.58%)
Sep 08, 2020 6.358 6.459 6.327 6.368 268,346 +0.02(+0.29%)
Sep 04, 2020 6.340 6.410 6.267 6.349 278,430 +0.03(+0.43%)
Sep 03, 2020 6.486 6.514 6.285 6.322 437,553 -0.28(-4.28%)
Sep 02, 2020 6.605 6.650 6.559 6.605 396,211 -0.06(-0.96%)
Sep 01, 2020 6.669 6.678 6.623 6.669 213,757 -0.13(-1.88%)
Aug 31, 2020 6.805 6.851 6.760 6.796 241,623 -0.04(-0.53%)
Aug 28, 2020 6.805 6.842 6.751 6.833 224,607 -0.02(-0.27%)
Aug 27, 2020 6.915 6.942 6.833 6.851 209,632 -0.05(-0.66%)
Aug 26, 2020 6.860 6.906 6.842 6.897 118,078 +0.04(+0.53%)
Aug 25, 2020 6.933 6.951 6.810 6.860 238,186 -0.16(-2.21%)
Aug 24, 2020 6.915 7.015 6.897 7.015 377,610 +0.08(+1.18%)
Aug 21, 2020 6.796 6.933 6.787 6.933 328,745 -0.07(-1.04%)
Aug 20, 2020 6.897 7.006 6.869 7.006 367,711 -0.06(-0.90%)
Aug 19, 2020 7.143 7.179 7.052 7.070 188,935 -0.06(-0.90%)
Aug 18, 2020 7.106 7.152 7.061 7.134 277,837 -0.13(-1.76%)
Aug 17, 2020 7.344 7.344 7.225 7.262 297,098 +0.02(+0.25%)
Aug 14, 2020 7.243 7.298 7.234 7.243 284,897 -0.17(-2.34%)
Aug 13, 2020 7.426 7.481 7.389 7.417 327,229 +0.02(+0.21%)
Aug 12, 2020 7.437 7.460 7.392 7.401 358,765 +0.05(+0.74%)
Aug 11, 2020 7.437 7.469 7.329 7.347 646,479 +0.16(+2.26%)
Aug 10, 2020 7.103 7.229 7.103 7.184 480,151 +0.24(+3.52%)
Aug 07, 2020 6.967 6.985 6.904 6.940 313,830 -0.28(-3.88%)
Aug 06, 2020 7.130 7.266 7.098 7.220 700,485 +0.57(+8.56%)
Aug 05, 2020 6.669 6.723 6.633 6.651 274,992 +0.17(+2.65%)
Aug 04, 2020 6.362 6.552 6.362 6.479 528,851 +0.05(+0.70%)
Aug 03, 2020 6.362 6.452 6.317 6.434 287,290 +0.11(+1.71%)
Jul 31, 2020 6.470 6.488 6.290 6.326 312,502 -0.12(-1.82%)
Jul 30, 2020 6.407 6.470 6.335 6.443 293,628 +0.04(+0.56%)
Jul 29, 2020 6.425 6.443 6.389 6.407 605,448 +0.04(+0.57%)
Jul 28, 2020 6.380 6.452 6.326 6.371 566,223 +0.34(+5.70%)
Jul 27, 2020 5.955 6.082 5.946 6.027 559,546 -0.26(-4.17%)
Jul 24, 2020 6.290 6.371 6.235 6.290 470,524 -0.08(-1.28%)
Jul 23, 2020 6.425 6.439 6.362 6.371 366,542 -0.23(-3.56%)
Jul 22, 2020 6.488 6.606 6.488 6.606 311,162 +0.06(+0.97%)
Jul 21, 2020 6.497 6.579 6.479 6.543 475,884 +0.09(+1.40%)
Jul 20, 2020 6.407 6.452 6.371 6.452 331,185 +0.08(+1.28%)
Jul 17, 2020 6.380 6.389 6.344 6.371 247,545 +0.04(+0.57%)
Jul 16, 2020 6.326 6.371 6.299 6.335 320,743 -0.05(-0.71%)
Jul 15, 2020 6.362 6.421 6.326 6.380 574,803 +0.04(+0.57%)
Jul 14, 2020 6.326 6.389 6.317 6.344 491,324 -0.03(-0.43%)
Jul 13, 2020 6.434 6.488 6.353 6.371 512,413 -0.11(-1.67%)
Jul 10, 2020 6.470 6.497 6.434 6.479 285,501 +0.14(+2.14%)
Jul 09, 2020 6.380 6.389 6.290 6.344 1,289,744 -0.16(-2.50%)
Jul 08, 2020 6.525 6.552 6.452 6.506 299,318 +0.04(+0.56%)
Jul 07, 2020 6.479 6.543 6.448 6.470 338,288 -0.04(-0.56%)
Jul 06, 2020 6.561 6.568 6.488 6.506 247,518 -0.03(-0.41%)
Jul 02, 2020 6.561 6.597 6.515 6.534 378,787 +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.