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

Pearson Plc ADR (NY: PSO )

12.22 -0.29 (-2.32%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 25, 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 9.575 9.623 9.480 9.490 597,695 +0.11(+1.22%)
Mar 30, 2022 9.347 9.523 9.299 9.375 885,538 -0.59(-5.92%)
Mar 29, 2022 9.908 10.03 9.894 9.966 349,731 -0.04(-0.38%)
Mar 28, 2022 9.994 10.05 9.951 10.00 335,546 -0.02(-0.19%)
Mar 25, 2022 9.880 10.03 9.861 10.02 382,737 +0.22(+2.23%)
Mar 24, 2022 9.632 9.808 9.632 9.804 372,556 +0.16(+1.62%)
Mar 23, 2022 9.797 9.825 9.638 9.647 488,907 -0.27(-2.74%)
Mar 22, 2022 9.900 9.965 9.872 9.918 375,627 +0.04(+0.38%)
Mar 21, 2022 9.872 9.909 9.797 9.881 666,591 -0.23(-2.31%)
Mar 18, 2022 9.918 10.12 9.872 10.11 628,752 +0.00(+0.00%)
Mar 17, 2022 9.984 10.32 9.984 10.11 1,128,189 -0.23(-2.26%)
Mar 16, 2022 10.02 10.36 10.02 10.35 1,325,386 +0.11(+1.10%)
Mar 15, 2022 10.23 10.26 10.09 10.24 1,847,202 +0.85(+9.07%)
Mar 14, 2022 9.525 9.586 9.334 9.385 1,656,920 -0.19(-1.96%)
Mar 11, 2022 9.675 9.769 9.170 9.572 4,630,103 +1.44(+17.72%)
Mar 10, 2022 8.187 8.061 8.131 1,213,287 -0.05(-0.57%)
Mar 09, 2022 8.066 8.197 8.056 8.178 833,461 +0.43(+5.56%)
Mar 08, 2022 7.673 7.860 7.579 7.748 915,341 +0.10(+1.35%)
Mar 07, 2022 7.953 7.982 7.589 7.645 1,020,215 +0.00(+0.00%)
Mar 04, 2022 7.748 7.776 7.589 7.645 651,533 -0.30(-3.77%)
Mar 03, 2022 8.010 8.038 7.911 7.944 931,806 -0.28(-3.41%)
Mar 02, 2022 8.234 8.309 8.178 8.225 1,359,207 -0.13(-1.57%)
Mar 01, 2022 8.403 8.538 8.276 8.356 992,819 +0.08(+1.02%)
Feb 28, 2022 8.159 8.309 8.141 8.272 1,149,579 -0.46(-5.25%)
Feb 25, 2022 8.524 8.730 8.552 8.730 1,812,805 +0.99(+12.82%)
Feb 24, 2022 7.589 7.757 7.528 7.738 995,873 -0.30(-3.73%)
Feb 23, 2022 8.141 8.155 8.014 8.038 512,561 -0.04(-0.46%)
Feb 22, 2022 8.038 8.127 8.028 8.075 522,423 +0.01(+0.12%)
Feb 18, 2022 8.066 0 -0.04(-0.46%)
Feb 17, 2022 8.094 8.113 8.019 8.103 706,723 +0.01(+0.12%)
Feb 16, 2022 8.019 8.103 7.982 8.094 463,396 -0.05(-0.57%)
Feb 15, 2022 8.103 8.159 8.103 8.141 487,723 +0.09(+1.16%)
Feb 14, 2022 8.010 8.056 7.972 8.047 562,973 -0.12(-1.49%)
Feb 11, 2022 8.197 8.281 8.150 8.169 444,431 -0.08(-1.02%)
Feb 10, 2022 8.169 8.337 8.169 8.253 562,991 +0.19(+2.32%)
Feb 09, 2022 8.010 8.113 8.000 8.066 289,321 -0.01(-0.12%)
Feb 08, 2022 7.972 8.075 7.972 8.075 442,189 +0.13(+1.65%)
Feb 07, 2022 7.888 7.991 7.888 7.944 314,458 +0.07(+0.83%)
Feb 04, 2022 7.822 7.907 7.794 7.879 399,136 -0.11(-1.41%)
Feb 03, 2022 7.982 8.047 7.991 329,213 +0.00(+0.00%)
Feb 02, 2022 8.010 8.028 7.935 7.991 444,879 -0.02(-0.23%)
Feb 01, 2022 7.879 8.019 7.836 8.010 596,665 +0.06(+0.71%)
Jan 31, 2022 7.822 7.963 7.953 564,723 +0.16(+2.04%)
Jan 28, 2022 7.748 7.804 7.702 7.794 379,029 -0.04(-0.48%)
Jan 27, 2022 7.888 7.916 7.804 7.832 603,595 +0.02(+0.24%)
Jan 26, 2022 7.916 7.939 7.794 7.813 740,779 -0.22(-2.68%)
Jan 25, 2022 7.925 8.056 7.869 8.028 668,034 +0.29(+3.75%)
Jan 24, 2022 7.822 7.860 7.598 7.738 929,266 -0.70(-8.31%)
Jan 21, 2022 8.552 8.566 8.412 8.440 591,193 -0.30(-3.43%)
Jan 20, 2022 8.814 8.889 8.730 8.739 697,701 +0.17(+1.97%)
Jan 19, 2022 8.721 8.721 8.543 8.571 841,741 +0.41(+5.05%)
Jan 18, 2022 8.159 8.253 8.113 8.159 742,091 +0.21(+2.59%)
Jan 14, 2022 7.953 0 +0.07(+0.83%)
Jan 13, 2022 7.935 7.953 7.883 7.888 307,514 +0.01(+0.12%)
Jan 12, 2022 7.860 7.907 7.841 7.879 242,651 +0.05(+0.60%)
Jan 11, 2022 7.776 7.836 7.748 7.832 289,602 +0.02(+0.24%)
Jan 10, 2022 7.794 7.832 7.677 7.813 619,066 +0.05(+0.60%)
Jan 07, 2022 7.738 7.785 7.734 7.766 266,040 -0.01(-0.12%)
Jan 06, 2022 7.757 7.813 7.738 7.776 329,643 -0.07(-0.84%)
Jan 05, 2022 7.972 8.010 7.832 7.841 427,135 +0.09(+1.21%)
Jan 04, 2022 7.888 7.888 7.738 7.748 574,557 -0.13(-1.66%)
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.