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

Pearson Plc ADR (NY: PSO )

12.19 -0.02 (-0.16%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 17, 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, 2022 9.577 9.624 9.482 9.491 597,602 +0.11(+1.22%)
Mar 30, 2022 9.348 9.524 9.301 9.377 885,401 -0.59(-5.92%)
Mar 29, 2022 9.910 10.03 9.896 9.967 349,677 -0.04(-0.38%)
Mar 28, 2022 9.996 10.05 9.953 10.01 335,494 -0.02(-0.19%)
Mar 25, 2022 9.881 10.03 9.862 10.02 382,677 +0.22(+2.23%)
Mar 24, 2022 9.634 9.810 9.634 9.805 372,498 +0.16(+1.62%)
Mar 23, 2022 9.798 9.826 9.639 9.649 488,831 -0.27(-2.74%)
Mar 22, 2022 9.901 9.967 9.873 9.920 375,569 +0.04(+0.38%)
Mar 21, 2022 9.873 9.911 9.798 9.883 666,488 -0.23(-2.31%)
Mar 18, 2022 9.920 10.13 9.873 10.12 628,654 +0.00(+0.00%)
Mar 17, 2022 9.985 10.32 9.985 10.12 1,128,014 -0.23(-2.26%)
Mar 16, 2022 10.02 10.36 10.02 10.35 1,325,180 +0.11(+1.10%)
Mar 15, 2022 10.23 10.26 10.09 10.24 1,846,916 +0.85(+9.07%)
Mar 14, 2022 9.527 9.588 9.335 9.387 1,656,664 -0.19(-1.96%)
Mar 11, 2022 9.677 9.770 9.171 9.574 4,629,385 +1.44(+17.72%)
Mar 10, 2022 8.189 8.062 8.133 1,213,099 -0.05(-0.57%)
Mar 09, 2022 8.067 8.198 8.058 8.179 833,332 +0.43(+5.56%)
Mar 08, 2022 7.674 7.861 7.580 7.749 915,199 +0.10(+1.35%)
Mar 07, 2022 7.955 7.983 7.590 7.646 1,020,056 +0.00(+0.00%)
Mar 04, 2022 7.749 7.777 7.590 7.646 651,432 -0.30(-3.77%)
Mar 03, 2022 8.011 8.039 7.913 7.945 931,662 -0.28(-3.41%)
Mar 02, 2022 8.235 8.310 8.179 8.226 1,358,996 -0.13(-1.57%)
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.