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

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 3, 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 (%)
Sep 30, 2022 9.201 9.302 9.153 9.153 545,700 +0.27(+3.02%)
Sep 29, 2022 8.856 8.904 8.751 8.885 449,102 -0.05(-0.54%)
Sep 28, 2022 8.693 8.981 8.674 8.933 325,000 +0.12(+1.30%)
Sep 27, 2022 8.990 9.033 8.770 8.818 525,175 -0.02(-0.22%)
Sep 26, 2022 8.895 8.990 8.803 8.837 469,469 -0.12(-1.28%)
Sep 23, 2022 9.086 9.086 8.895 8.952 331,218 -0.49(-5.18%)
Sep 22, 2022 9.546 9.565 9.402 9.441 255,175 -0.03(-0.30%)
Sep 21, 2022 9.594 9.628 9.470 9.470 295,891 -0.15(-1.59%)
Sep 20, 2022 9.728 9.748 9.604 9.623 235,577 -0.19(-1.95%)
Sep 19, 2022 9.671 9.824 9.671 9.815 284,545 +0.04(+0.39%)
Sep 16, 2022 9.843 9.882 9.748 9.776 292,490 -0.13(-1.35%)
Sep 15, 2022 9.882 10.03 9.882 9.910 417,609 -0.13(-1.34%)
Sep 14, 2022 10.06 10.10 10.01 10.04 372,716 -0.10(-0.94%)
Sep 13, 2022 10.20 10.31 10.13 10.14 375,332 -0.21(-2.04%)
Sep 12, 2022 10.39 10.41 10.33 10.35 439,368 +0.15(+1.50%)
Sep 09, 2022 10.10 10.24 10.10 10.20 178,579 +0.23(+2.31%)
Sep 08, 2022 9.815 9.978 9.805 9.968 227,104 +0.07(+0.68%)
Sep 07, 2022 9.834 9.901 9.795 9.901 212,141 +0.02(+0.19%)
Sep 06, 2022 9.910 9.915 9.834 9.882 321,165 +0.13(+1.38%)
Sep 02, 2022 9.882 9.910 9.728 9.748 199,488 +0.01(+0.10%)
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.