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

Pearson Plc ADR (NY: PSO )

12.34 -0.13 (-1.08%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 13, 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 (%)
Mar 31, 2017 6.628 6.739 6.605 6.699 913,212 +0.15(+2.29%)
Mar 30, 2017 6.557 6.597 6.549 6.549 676,409 +0.07(+1.10%)
Mar 29, 2017 6.423 6.478 6.415 6.478 913,430 +0.02(+0.24%)
Mar 28, 2017 6.462 6.486 6.423 6.462 878,759 +0.20(+3.15%)
Mar 27, 2017 6.249 6.273 6.241 6.265 448,809 -0.06(-0.87%)
Mar 24, 2017 6.233 6.336 6.233 6.320 571,006 +0.08(+1.27%)
Mar 23, 2017 6.233 6.289 6.218 6.241 770,191 -0.10(-1.62%)
Mar 22, 2017 6.289 6.352 6.281 6.344 566,965 -0.08(-1.23%)
Mar 21, 2017 6.431 6.470 6.407 6.423 666,158 +0.09(+1.37%)
Mar 20, 2017 6.336 6.383 6.320 6.336 936,930 -0.06(-0.87%)
Mar 17, 2017 6.344 6.423 6.316 6.391 5,983,330 -0.01(-0.12%)
Mar 16, 2017 6.376 6.423 6.360 6.399 1,056,426 +0.07(+1.12%)
Mar 15, 2017 6.241 6.336 6.218 6.328 733,214 +0.09(+1.39%)
Mar 14, 2017 6.281 6.304 6.225 6.241 1,219,859 -0.19(-2.95%)
Mar 13, 2017 6.470 6.478 6.415 6.431 1,652,583 -0.05(-0.73%)
Mar 10, 2017 6.486 6.506 6.447 6.478 470,599 -0.02(-0.24%)
Mar 09, 2017 6.518 6.541 6.470 6.494 464,110 +0.01(+0.12%)
Mar 08, 2017 6.510 6.534 6.478 6.486 455,282 -0.02(-0.24%)
Mar 07, 2017 6.510 6.530 6.455 6.502 560,314 -0.04(-0.60%)
Mar 06, 2017 6.581 6.617 6.541 6.541 506,593 -0.02(-0.36%)
Mar 03, 2017 6.541 6.565 6.494 6.565 636,155 -0.07(-1.07%)
Mar 02, 2017 6.652 6.676 6.624 6.636 533,821 +0.03(+0.48%)
Mar 01, 2017 6.628 6.640 6.573 6.605 522,600 +0.02(+0.36%)
Feb 28, 2017 6.684 6.699 6.557 6.581 1,070,303 +0.09(+1.34%)
Feb 27, 2017 6.462 6.518 6.439 6.494 695,580 +0.02(+0.37%)
Feb 24, 2017 6.526 6.597 6.383 6.470 1,104,372 +0.07(+1.11%)
Feb 23, 2017 6.328 6.431 6.328 6.399 805,863 +0.17(+2.79%)
Feb 22, 2017 6.249 6.273 6.146 6.225 1,067,600 -0.13(-1.99%)
Feb 21, 2017 6.273 6.352 6.273 6.352 1,004,931 -0.20(-3.02%)
Feb 17, 2017 6.549 6.549 6.549 0 +0.06(+0.97%)
Feb 16, 2017 6.439 6.502 6.439 6.486 382,903 +0.04(+0.61%)
Feb 15, 2017 6.368 6.462 6.368 6.447 840,767 -0.03(-0.49%)
Feb 14, 2017 6.549 6.561 6.439 6.478 547,580 +0.06(+0.99%)
Feb 13, 2017 6.431 6.447 6.383 6.415 721,199 -0.02(-0.37%)
Feb 10, 2017 6.407 6.470 6.407 6.439 513,043 -0.04(-0.61%)
Feb 09, 2017 6.423 6.518 6.423 6.478 488,605 +0.02(+0.24%)
Feb 08, 2017 6.455 6.494 6.368 6.462 506,259 -0.09(-1.33%)
Feb 07, 2017 6.455 6.573 6.447 6.549 1,041,682 +0.25(+4.02%)
Feb 06, 2017 6.289 6.308 6.273 6.297 439,865 +0.00(+0.00%)
Feb 03, 2017 6.328 6.352 6.277 6.297 765,764 -0.03(-0.50%)
Feb 02, 2017 6.360 6.383 6.320 6.328 886,186 -0.01(-0.12%)
Feb 01, 2017 6.304 6.352 6.289 6.336 1,184,383 +0.22(+3.62%)
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%)
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.