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

Pearson Plc ADR (NY: PSO )

12.54 -0.13 (-1.03%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Jan 31, 2017 6.099 6.131 6.091 6.115 923,370 +0.06(+0.91%)
Jan 30, 2017 6.036 6.067 6.012 6.060 630,220 +0.06(+0.92%)
Jan 27, 2017 6.131 6.139 5.973 6.004 629,458 -0.15(-2.44%)
Jan 26, 2017 6.146 6.162 6.131 6.154 654,668 +0.08(+1.30%)
Jan 25, 2017 6.004 6.075 6.004 6.075 715,983 +0.05(+0.79%)
Jan 24, 2017 5.965 6.060 5.957 6.028 1,177,823 +0.19(+3.25%)
Jan 23, 2017 5.830 5.854 5.791 5.838 1,523,860 +0.13(+2.21%)
Jan 20, 2017 5.696 5.751 5.672 5.712 1,339,490 +0.00(+0.00%)
Jan 19, 2017 5.696 5.751 5.680 5.712 1,749,483 +0.08(+1.40%)
Jan 18, 2017 5.680 5.696 5.562 5.633 4,361,822 -2.26(-28.63%)
Jan 17, 2017 7.861 7.900 7.853 7.892 359,913 +0.05(+0.60%)
Jan 13, 2017 7.845 7.845 7.845 0 -0.01(-0.10%)
Jan 12, 2017 7.877 7.892 7.825 7.853 382,522 -0.02(-0.20%)
Jan 11, 2017 7.805 7.888 7.790 7.869 289,763 +0.02(+0.30%)
Jan 10, 2017 7.853 7.885 7.829 7.845 289,652 -0.01(-0.10%)
Jan 09, 2017 7.853 7.892 7.845 7.853 391,396 -0.06(-0.80%)
Jan 06, 2017 7.892 7.932 7.881 7.916 452,584 -0.06(-0.69%)
Jan 05, 2017 7.877 8.003 7.861 7.971 686,462 +0.13(+1.61%)
Jan 04, 2017 7.782 7.853 7.782 7.845 823,056 -0.05(-0.60%)
Jan 03, 2017 7.908 7.912 7.869 7.892 497,714 +0.00(+0.00%)
Dec 30, 2016 7.892 7.892 7.892 0 +0.01(+0.10%)
Dec 29, 2016 7.885 7.904 7.861 7.885 391,063 +0.08(+1.01%)
Dec 28, 2016 7.853 7.877 7.805 7.805 386,072 -0.11(-1.40%)
Dec 27, 2016 7.916 7.956 7.900 7.916 212,345 +0.02(+0.30%)
Dec 23, 2016 7.892 7.892 7.892 0 -0.03(-0.40%)
Dec 22, 2016 7.956 7.971 7.916 7.924 502,983 -0.09(-1.18%)
Dec 21, 2016 8.074 8.082 8.011 8.019 484,236 -0.04(-0.49%)
Dec 20, 2016 7.987 8.074 7.971 8.058 709,958 +0.02(+0.20%)
Dec 19, 2016 8.027 8.074 8.011 8.043 604,482 -0.02(-0.20%)
Dec 16, 2016 8.035 8.090 8.011 8.058 1,694,729 +0.08(+0.99%)
Dec 15, 2016 7.995 8.042 7.963 7.979 679,432 -0.02(-0.30%)
Dec 14, 2016 8.066 8.145 7.995 8.003 637,540 -0.01(-0.10%)
Dec 13, 2016 8.035 8.066 8.003 8.011 665,138 +0.09(+1.10%)
Dec 12, 2016 7.948 7.971 7.885 7.924 669,179 -0.06(-0.69%)
Dec 09, 2016 7.798 7.983 7.790 7.979 690,277 +0.23(+2.96%)
Dec 08, 2016 7.766 7.774 7.687 7.750 669,783 -0.09(-1.11%)
Dec 07, 2016 7.766 7.853 7.742 7.837 549,352 -0.09(-1.20%)
Dec 06, 2016 7.892 7.956 7.873 7.932 374,579 +0.07(+0.90%)
Dec 05, 2016 7.892 7.916 7.837 7.861 409,376 +0.00(+0.00%)
Dec 02, 2016 7.726 7.885 7.726 7.861 842,193 +0.13(+1.74%)
Dec 01, 2016 7.782 7.805 7.703 7.726 525,872 -0.07(-0.91%)
Nov 30, 2016 7.805 7.845 7.766 7.798 615,516 +0.15(+1.96%)
Nov 29, 2016 7.608 7.671 7.608 7.647 284,481 +0.08(+1.04%)
Nov 28, 2016 7.655 7.655 7.561 7.568 431,541 -0.14(-1.84%)
Nov 25, 2016 7.679 7.754 7.671 7.711 220,723 +0.12(+1.56%)
Nov 23, 2016 7.592 7.592 7.592 0 -0.03(-0.41%)
Nov 22, 2016 7.608 7.624 7.568 7.624 643,430 -0.10(-1.33%)
Nov 21, 2016 7.671 7.726 7.655 7.726 557,480 +0.29(+3.93%)
Nov 18, 2016 7.450 7.465 7.414 7.434 390,762 -0.03(-0.42%)
Nov 17, 2016 7.474 7.497 7.442 7.466 395,006 +0.01(+0.11%)
Nov 16, 2016 7.426 7.489 7.422 7.458 442,061 -0.02(-0.32%)
Nov 15, 2016 7.450 7.489 7.410 7.482 593,428 +0.07(+0.96%)
Nov 14, 2016 7.252 7.426 7.245 7.410 633,063 +0.05(+0.64%)
Nov 11, 2016 7.371 7.418 7.339 7.363 451,084 -0.06(-0.75%)
Nov 10, 2016 7.458 7.493 7.371 7.418 609,432 +0.07(+0.97%)
Nov 09, 2016 7.213 7.359 7.213 7.347 481,117 +0.06(+0.76%)
Nov 08, 2016 7.197 7.316 7.193 7.292 677,425 +0.13(+1.88%)
Nov 07, 2016 7.150 7.173 7.130 7.158 503,712 +0.06(+0.78%)
Nov 04, 2016 7.150 7.205 7.102 7.102 694,240 -0.04(-0.55%)
Nov 03, 2016 7.245 7.252 7.102 7.142 1,208,656 -0.12(-1.63%)
Nov 02, 2016 7.316 7.331 7.252 7.260 423,949 +0.05(+0.66%)
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.