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 (-1.05%)
Streaming Delayed Price Updated: 3:22 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 (%)
Dec 31, 2020 8.375 8.375 8.375 286,304 -0.10(-1.18%)
Dec 30, 2020 8.621 8.621 8.475 8.475 286,304 -0.09(-1.06%)
Dec 29, 2020 8.621 8.648 8.520 8.566 215,365 +0.06(+0.75%)
Dec 28, 2020 8.420 8.511 8.397 8.502 157,876 +0.10(+1.19%)
Dec 24, 2020 8.420 8.420 8.375 8.402 91,969 +0.11(+1.32%)
Dec 23, 2020 8.311 8.334 8.265 8.292 274,519 +0.14(+1.68%)
Dec 22, 2020 8.128 8.165 8.092 8.156 223,301 -0.06(-0.78%)
Dec 21, 2020 8.010 8.238 7.973 8.219 765,926 -0.05(-0.66%)
Dec 18, 2020 8.438 8.457 8.265 8.274 318,002 -0.21(-2.47%)
Dec 17, 2020 8.466 8.530 8.461 8.484 306,138 +0.36(+4.49%)
Dec 16, 2020 8.174 8.192 8.073 8.119 186,785 +0.03(+0.34%)
Dec 15, 2020 8.073 8.110 7.982 8.092 314,401 +0.08(+1.03%)
Dec 14, 2020 8.119 8.137 8.000 8.010 273,422 +0.15(+1.86%)
Dec 11, 2020 7.818 7.877 7.800 7.864 332,910 -0.20(-2.49%)
Dec 10, 2020 8.019 8.146 8.001 8.064 305,386 -0.16(-2.00%)
Dec 09, 2020 8.110 8.256 8.103 8.229 745,969 -0.05(-0.55%)
Dec 08, 2020 8.192 8.274 8.192 8.274 213,939 +0.15(+1.80%)
Dec 07, 2020 8.083 8.146 8.037 8.128 235,726 -0.19(-2.30%)
Dec 04, 2020 8.365 8.425 8.292 8.320 208,055 +0.05(+0.66%)
Dec 03, 2020 8.201 8.311 8.183 8.265 184,928 +0.15(+1.80%)
Dec 02, 2020 8.110 8.178 8.101 8.119 527,874 +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.