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

Pearson Plc ADR (NY: PSO )

12.47 -0.05 (-0.44%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 10, 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 (%)
Dec 31, 2015 8.064 8.005 8.005 8.005 436,318 -0.07(-0.92%)
Dec 30, 2015 8.116 8.176 8.064 8.079 798,532 -0.08(-1.00%)
Dec 29, 2015 8.124 8.183 8.124 8.161 1,101,186 -0.22(-2.57%)
Dec 28, 2015 8.406 8.406 8.339 8.376 783,213 -0.03(-0.35%)
Dec 24, 2015 8.458 8.406 8.406 8.406 326,161 -0.02(-0.26%)
Dec 23, 2015 8.413 8.488 8.402 8.428 2,410,100 +0.24(+2.90%)
Dec 22, 2015 8.295 8.295 8.153 8.191 2,720,763 -0.04(-0.54%)
Dec 21, 2015 8.324 8.354 8.213 8.235 1,302,879 +0.02(+0.27%)
Dec 18, 2015 8.265 8.302 8.183 8.213 3,995,516 -0.03(-0.36%)
Dec 17, 2015 8.369 8.376 8.243 8.243 1,519,126 -0.10(-1.25%)
Dec 16, 2015 8.317 8.399 8.228 8.347 2,416,501 +0.40(+5.05%)
Dec 15, 2015 7.871 8.005 7.871 7.946 1,736,433 -0.02(-0.28%)
Dec 14, 2015 7.968 7.990 7.804 7.968 3,340,333 -0.04(-0.46%)
Dec 11, 2015 8.087 8.102 7.990 8.005 944,227 -0.19(-2.36%)
Dec 10, 2015 8.332 8.369 8.191 8.198 2,288,643 -0.10(-1.25%)
Dec 09, 2015 8.361 8.458 8.265 8.302 1,063,977 -0.18(-2.10%)
Dec 08, 2015 8.451 8.547 8.436 8.480 745,996 -0.15(-1.72%)
Dec 07, 2015 8.755 8.755 8.595 8.629 1,113,009 -0.17(-1.94%)
Dec 04, 2015 8.733 8.822 8.718 8.800 654,832 -0.11(-1.25%)
Dec 03, 2015 8.993 9.000 8.859 8.911 637,436 -0.13(-1.40%)
Dec 02, 2015 9.149 9.171 9.015 9.037 474,846 -0.16(-1.70%)
Dec 01, 2015 9.208 9.223 9.149 9.193 626,070 +0.04(+0.41%)
Nov 30, 2015 9.208 9.223 9.119 9.156 978,294 -0.07(-0.72%)
Nov 27, 2015 9.267 9.282 9.215 9.223 323,461 -0.07(-0.80%)
Nov 25, 2015 9.275 9.297 9.297 9.297 905,227 +0.26(+2.88%)
Nov 24, 2015 9.015 9.074 8.970 9.037 718,058 -0.04(-0.49%)
Nov 23, 2015 9.156 9.186 9.082 9.082 1,863,192 -0.13(-1.45%)
Nov 20, 2015 9.334 9.342 9.201 9.215 1,392,075 +0.04(+0.40%)
Nov 19, 2015 9.223 9.267 9.163 9.178 3,183,067 +0.02(+0.24%)
Nov 18, 2015 8.978 9.163 8.955 9.156 6,396,244 +0.40(+4.58%)
Nov 17, 2015 8.822 8.889 8.710 8.755 4,811,635 +0.07(+0.77%)
Nov 16, 2015 8.606 8.696 8.569 8.688 1,288,305 -0.01(-0.09%)
Nov 13, 2015 8.703 8.807 8.658 8.696 2,389,789 +0.02(+0.26%)
Nov 12, 2015 8.792 8.866 8.658 8.673 3,640,817 -0.53(-5.73%)
Nov 11, 2015 9.304 9.304 9.141 9.201 525,639 +0.01(+0.08%)
Nov 10, 2015 9.275 9.282 9.163 9.193 1,044,539 -0.03(-0.32%)
Nov 09, 2015 9.297 9.297 9.134 9.223 2,712,337 +0.03(+0.32%)
Nov 06, 2015 9.312 9.334 9.186 9.193 2,580,948 -0.36(-3.81%)
Nov 05, 2015 9.564 9.672 9.531 9.557 2,001,887 -0.39(-3.88%)
Nov 04, 2015 9.921 9.977 9.854 9.943 2,179,422 -0.01(-0.07%)
Nov 03, 2015 9.824 9.965 9.802 9.951 2,314,596 +0.04(+0.37%)
Nov 02, 2015 9.869 9.943 9.832 9.913 2,230,893 +0.02(+0.23%)
Oct 30, 2015 9.891 9.943 9.817 9.891 1,975,373 -0.07(-0.75%)
Oct 29, 2015 9.951 10.00 9.884 9.965 1,093,961 -0.09(-0.89%)
Oct 28, 2015 9.802 10.13 9.787 10.05 990,869 +0.16(+1.65%)
Oct 27, 2015 10.14 10.15 9.839 9.891 924,324 -0.40(-3.90%)
Oct 26, 2015 10.25 10.40 10.22 10.29 2,673,696 +0.13(+1.24%)
Oct 23, 2015 10.28 10.31 10.09 10.17 3,450,525 -0.63(-5.85%)
Oct 22, 2015 10.62 10.89 10.51 10.80 6,492,450 -0.58(-5.09%)
Oct 21, 2015 11.54 11.58 11.35 11.38 5,317,513 -2.28(-16.69%)
Oct 20, 2015 13.68 13.71 13.62 13.66 477,642 -0.05(-0.38%)
Oct 19, 2015 13.65 13.72 13.63 13.71 333,040 +0.02(+0.16%)
Oct 16, 2015 13.62 13.70 13.57 13.69 742,791 -0.11(-0.81%)
Oct 15, 2015 13.63 13.80 13.61 13.80 581,195 +0.27(+1.98%)
Oct 14, 2015 13.54 13.59 13.47 13.53 323,484 +0.07(+0.50%)
Oct 13, 2015 13.46 13.55 13.46 13.46 635,701 -0.31(-2.26%)
Oct 12, 2015 13.84 13.85 13.74 13.77 424,337 -0.13(-0.91%)
Oct 09, 2015 13.92 13.94 13.85 13.90 531,031 -0.03(-0.21%)
Oct 08, 2015 13.70 13.95 13.66 13.93 871,280 +0.26(+1.90%)
Oct 07, 2015 13.57 13.70 13.55 13.67 516,418 +0.10(+0.71%)
Oct 06, 2015 13.41 13.62 13.41 13.57 606,954 +0.13(+0.94%)
Oct 05, 2015 13.39 13.46 13.37 13.45 517,301 +0.10(+0.72%)
Oct 02, 2015 13.05 13.35 13.00 13.35 1,153,438 +0.33(+2.51%)
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.