Indicators

Pearson Plc ADR (NY: PSO )

12.68 +0.18 (+1.40%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	8.161	8.310	8.142	8.273	1,149,400	-0.46(-5.25%)
Feb 25, 2022	8.526	8.731	8.554	8.731	1,812,524	+0.99(+12.82%)
Feb 24, 2022	7.590	7.758	7.529	7.739	995,719	-0.30(-3.73%)
Feb 23, 2022	8.142	8.156	8.016	8.039	512,481	-0.04(-0.46%)
Feb 22, 2022	8.039	8.128	8.030	8.076	522,342	+0.01(+0.12%)
Feb 18, 2022				8.067	0	-0.04(-0.46%)
Feb 17, 2022	8.095	8.114	8.020	8.104	706,614	+0.01(+0.12%)
Feb 16, 2022	8.020	8.104	7.983	8.095	463,324	-0.05(-0.57%)
Feb 15, 2022	8.104	8.161	8.104	8.142	487,647	+0.09(+1.16%)
Feb 14, 2022	8.011	8.058	7.973	8.048	562,886	-0.12(-1.49%)
Feb 11, 2022	8.198	8.282	8.151	8.170	444,362	-0.08(-1.02%)
Feb 10, 2022	8.170	8.338	8.170	8.254	562,904	+0.19(+2.32%)
Feb 09, 2022	8.011	8.114	8.001	8.067	289,276	-0.01(-0.12%)
Feb 08, 2022	7.973	8.076	7.973	8.076	442,120	+0.13(+1.65%)
Feb 07, 2022	7.889	7.992	7.889	7.945	314,409	+0.07(+0.83%)
Feb 04, 2022	7.824	7.908	7.796	7.880	399,074	-0.11(-1.41%)
Feb 03, 2022	7.983	8.048		7.992	329,162	+0.00(+0.00%)
Feb 02, 2022	8.011	8.030	7.936	7.992	444,810	-0.02(-0.23%)

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.