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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 9.807 10.13 9.743 10.08 891,963 +0.22(+2.22%)
Jan 28, 2021 10.02 10.06 9.834 9.861 1,008,692 -0.86(-8.00%)
Jan 27, 2021 10.60 10.86 10.48 10.72 1,779,435 +1.16(+12.12%)
Jan 26, 2021 9.487 9.597 9.460 9.560 597,082 +0.60(+6.72%)
Jan 25, 2021 8.876 8.977 8.840 8.958 440,081 +0.09(+1.03%)
Jan 22, 2021 8.958 8.967 8.849 8.867 333,239 -0.11(-1.22%)
Jan 21, 2021 8.986 9.004 8.931 8.977 570,156 -0.18(-1.99%)
Jan 20, 2021 8.958 9.205 8.940 9.159 669,756 +0.72(+8.54%)
Jan 19, 2021 8.347 8.438 8.292 8.438 317,430 +0.07(+0.87%)
Jan 15, 2021 8.393 8.420 8.329 8.365 242,037 -0.07(-0.86%)
Jan 14, 2021 8.365 8.475 8.365 8.438 248,421 +0.06(+0.76%)
Jan 13, 2021 8.411 8.447 8.343 8.375 322,334 -0.02(-0.22%)
Jan 12, 2021 8.219 8.402 8.201 8.393 543,741 +0.05(+0.66%)
Jan 11, 2021 8.265 8.365 8.256 8.338 196,787 -0.10(-1.19%)
Jan 08, 2021 8.420 8.447 8.347 8.438 258,370 +0.02(+0.22%)
Jan 07, 2021 8.420 8.475 8.384 8.420 351,112 -0.26(-2.94%)
Jan 06, 2021 8.493 8.703 8.482 8.676 368,312 +0.34(+4.05%)
Jan 05, 2021 8.192 8.356 8.192 8.338 200,976 -0.05(-0.54%)
Jan 04, 2021 8.566 8.603 8.338 8.384 253,292 +0.01(+0.11%)
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%)
Dec 01, 2020 7.955 8.137 7.955 8.119 288,528 +0.26(+3.37%)
Nov 30, 2020 7.973 8.032 7.845 7.855 295,512 -0.04(-0.46%)
Nov 27, 2020 7.873 7.937 7.855 7.891 126,609 -0.07(-0.92%)
Nov 25, 2020 7.955 7.982 7.923 7.964 258,260 +0.01(+0.11%)
Nov 24, 2020 7.955 8.010 7.891 7.955 281,803 +0.36(+4.68%)
Nov 23, 2020 7.581 7.645 7.572 7.599 205,278 -0.08(-1.07%)
Nov 20, 2020 7.882 7.937 7.668 7.681 435,403 -0.05(-0.71%)
Nov 19, 2020 7.681 7.754 7.668 7.736 332,205 +0.24(+3.16%)
Nov 18, 2020 7.526 7.590 7.494 7.499 248,625 +0.02(+0.24%)
Nov 17, 2020 7.481 7.526 7.462 7.481 283,487 +0.07(+0.99%)
Nov 16, 2020 7.426 7.426 7.362 7.408 252,244 +0.25(+3.44%)
Nov 13, 2020 7.097 7.170 7.092 7.161 138,667 +0.05(+0.64%)
Nov 12, 2020 7.216 7.216 7.097 7.116 250,111 -0.06(-0.89%)
Nov 11, 2020 7.189 7.216 7.134 7.179 237,245 -0.08(-1.13%)
Nov 10, 2020 7.344 7.408 7.262 7.262 486,686 +0.27(+3.92%)
Nov 09, 2020 7.088 7.198 6.970 6.988 605,942 +0.47(+7.13%)
Nov 06, 2020 6.559 6.577 6.504 6.523 271,634 -0.03(-0.42%)
Nov 05, 2020 6.477 6.568 6.459 6.550 295,541 +0.31(+4.97%)
Nov 04, 2020 6.285 6.295 6.203 6.240 276,311 -0.14(-2.15%)
Nov 03, 2020 6.368 6.431 6.345 6.377 340,199 +0.19(+3.10%)
Nov 02, 2020 6.057 6.203 6.039 6.185 890,387 +0.09(+1.50%)
Oct 30, 2020 6.085 6.094 6.003 6.094 244,777 +0.12(+1.98%)
Oct 29, 2020 5.820 5.984 5.820 5.975 332,235 -0.01(-0.15%)
Oct 28, 2020 6.158 6.176 5.975 5.984 199,192 -0.27(-4.37%)
Oct 27, 2020 6.322 6.322 6.231 6.258 244,475 -0.09(-1.44%)
Oct 26, 2020 6.304 6.358 6.258 6.349 391,470 +0.17(+2.81%)
Oct 23, 2020 6.103 6.185 6.089 6.176 274,045 -0.11(-1.74%)
Oct 22, 2020 6.285 6.322 6.231 6.285 255,021 -0.01(-0.14%)
Oct 21, 2020 6.158 6.340 6.149 6.295 196,693 +0.01(+0.15%)
Oct 20, 2020 6.267 6.327 6.267 6.285 335,416 -0.08(-1.29%)
Oct 19, 2020 6.340 6.441 6.331 6.368 303,887 -0.09(-1.41%)
Oct 16, 2020 6.541 6.559 6.450 6.459 204,876 +0.05(+0.71%)
Oct 15, 2020 6.386 6.441 6.377 6.413 298,014 -0.34(-5.00%)
Oct 14, 2020 6.815 6.824 6.705 6.751 227,537 -0.03(-0.40%)
Oct 13, 2020 6.824 6.824 6.755 6.778 209,021 -0.08(-1.20%)
Oct 12, 2020 6.787 6.878 6.760 6.860 224,306 +0.05(+0.67%)
Oct 09, 2020 6.769 6.833 6.732 6.815 283,472 +0.30(+4.62%)
Oct 08, 2020 6.523 6.536 6.495 6.514 127,342 -0.06(-0.97%)
Oct 07, 2020 6.541 6.609 6.541 6.577 196,273 -0.06(-0.96%)
Oct 06, 2020 6.678 6.732 6.623 6.641 269,245 +0.04(+0.55%)
Oct 05, 2020 6.577 6.614 6.559 6.605 278,171 -0.08(-1.23%)
Oct 02, 2020 6.541 6.687 6.541 6.687 484,403 +0.21(+3.24%)
Oct 01, 2020 6.468 6.495 6.404 6.477 282,797 -0.01(-0.14%)
Sep 30, 2020 6.550 6.568 6.472 6.486 256,962 -0.01(-0.14%)
Sep 29, 2020 6.532 6.532 6.477 6.495 289,553 -0.07(-1.11%)
Sep 28, 2020 6.623 6.669 6.550 6.568 413,896 +0.08(+1.27%)
Sep 25, 2020 6.413 6.486 6.358 6.486 573,741 +0.23(+3.64%)
Sep 24, 2020 6.276 6.331 6.185 6.258 838,972 +0.37(+6.36%)
Sep 23, 2020 5.930 5.975 5.866 5.884 546,748 +0.01(+0.16%)
Sep 22, 2020 5.775 5.875 5.770 5.875 1,091,876 +0.21(+3.70%)
Sep 21, 2020 5.729 5.729 5.592 5.665 598,831 -0.22(-3.72%)
Sep 18, 2020 5.930 5.975 5.857 5.884 318,221 -0.08(-1.38%)
Sep 17, 2020 6.003 6.007 5.952 5.966 389,792 -0.07(-1.21%)
Sep 16, 2020 6.067 6.103 6.039 6.039 324,309 +0.02(+0.30%)
Sep 15, 2020 6.085 6.085 6.021 6.021 484,315 -0.06(-1.05%)
Sep 14, 2020 6.139 6.139 6.067 6.085 699,510 -0.07(-1.19%)
Sep 11, 2020 6.203 6.217 6.112 6.158 291,474 -0.06(-1.03%)
Sep 10, 2020 6.331 6.340 6.222 6.222 406,328 -0.31(-4.75%)
Sep 09, 2020 6.504 6.559 6.486 6.532 304,875 +0.16(+2.58%)
Sep 08, 2020 6.358 6.459 6.327 6.368 268,346 +0.02(+0.29%)
Sep 04, 2020 6.340 6.410 6.267 6.349 278,430 +0.03(+0.43%)
Sep 03, 2020 6.486 6.514 6.285 6.322 437,553 -0.28(-4.28%)
Sep 02, 2020 6.605 6.650 6.559 6.605 396,211 -0.06(-0.96%)
Sep 01, 2020 6.669 6.678 6.623 6.669 213,757 -0.13(-1.88%)
Aug 31, 2020 6.805 6.851 6.760 6.796 241,623 -0.04(-0.53%)
Aug 28, 2020 6.805 6.842 6.751 6.833 224,607 -0.02(-0.27%)
Aug 27, 2020 6.915 6.942 6.833 6.851 209,632 -0.05(-0.66%)
Aug 26, 2020 6.860 6.906 6.842 6.897 118,078 +0.04(+0.53%)
Aug 25, 2020 6.933 6.951 6.810 6.860 238,186 -0.16(-2.21%)
Aug 24, 2020 6.915 7.015 6.897 7.015 377,610 +0.08(+1.18%)
Aug 21, 2020 6.796 6.933 6.787 6.933 328,745 -0.07(-1.04%)
Aug 20, 2020 6.897 7.006 6.869 7.006 367,711 -0.06(-0.90%)
Aug 19, 2020 7.143 7.179 7.052 7.070 188,935 -0.06(-0.90%)
Aug 18, 2020 7.106 7.152 7.061 7.134 277,837 -0.13(-1.76%)
Aug 17, 2020 7.344 7.344 7.225 7.262 297,098 +0.02(+0.25%)
Aug 14, 2020 7.243 7.298 7.234 7.243 284,897 -0.17(-2.34%)
Aug 13, 2020 7.426 7.481 7.389 7.417 327,229 +0.02(+0.21%)
Aug 12, 2020 7.437 7.460 7.392 7.401 358,765 +0.05(+0.74%)
Aug 11, 2020 7.437 7.469 7.329 7.347 646,479 +0.16(+2.26%)
Aug 10, 2020 7.103 7.229 7.103 7.184 480,151 +0.24(+3.52%)
Aug 07, 2020 6.967 6.985 6.904 6.940 313,830 -0.28(-3.88%)
Aug 06, 2020 7.130 7.266 7.098 7.220 700,485 +0.57(+8.56%)
Aug 05, 2020 6.669 6.723 6.633 6.651 274,992 +0.17(+2.65%)
Aug 04, 2020 6.362 6.552 6.362 6.479 528,851 +0.05(+0.70%)
Aug 03, 2020 6.362 6.452 6.317 6.434 287,290 +0.11(+1.71%)
Jul 31, 2020 6.470 6.488 6.290 6.326 312,502 -0.12(-1.82%)
Jul 30, 2020 6.407 6.470 6.335 6.443 293,628 +0.04(+0.56%)
Jul 29, 2020 6.425 6.443 6.389 6.407 605,448 +0.04(+0.57%)
Jul 28, 2020 6.380 6.452 6.326 6.371 566,223 +0.34(+5.70%)
Jul 27, 2020 5.955 6.082 5.946 6.027 559,546 -0.26(-4.17%)
Jul 24, 2020 6.290 6.371 6.235 6.290 470,524 -0.08(-1.28%)
Jul 23, 2020 6.425 6.439 6.362 6.371 366,542 -0.23(-3.56%)
Jul 22, 2020 6.488 6.606 6.488 6.606 311,162 +0.06(+0.97%)
Jul 21, 2020 6.497 6.579 6.479 6.543 475,884 +0.09(+1.40%)
Jul 20, 2020 6.407 6.452 6.371 6.452 331,185 +0.08(+1.28%)
Jul 17, 2020 6.380 6.389 6.344 6.371 247,545 +0.04(+0.57%)
Jul 16, 2020 6.326 6.371 6.299 6.335 320,743 -0.05(-0.71%)
Jul 15, 2020 6.362 6.421 6.326 6.380 574,803 +0.04(+0.57%)
Jul 14, 2020 6.326 6.389 6.317 6.344 491,324 -0.03(-0.43%)
Jul 13, 2020 6.434 6.488 6.353 6.371 512,413 -0.11(-1.67%)
Jul 10, 2020 6.470 6.497 6.434 6.479 285,501 +0.14(+2.14%)
Jul 09, 2020 6.380 6.389 6.290 6.344 1,289,744 -0.16(-2.50%)
Jul 08, 2020 6.525 6.552 6.452 6.506 299,318 +0.04(+0.56%)
Jul 07, 2020 6.479 6.543 6.448 6.470 338,288 -0.04(-0.56%)
Jul 06, 2020 6.561 6.568 6.488 6.506 247,518 -0.03(-0.41%)
Jul 02, 2020 6.561 6.597 6.515 6.534 378,787 +0.00(+0.00%)
Jul 01, 2020 6.452 6.561 6.452 6.534 342,086 +0.00(+0.00%)
Jun 30, 2020 6.452 6.552 6.439 6.534 485,485 -0.01(-0.14%)
Jun 29, 2020 6.443 6.583 6.443 6.543 350,762 +0.15(+2.40%)
Jun 26, 2020 6.479 6.479 6.317 6.389 469,971 -0.08(-1.26%)
Jun 25, 2020 6.398 6.479 6.371 6.470 468,416 +0.13(+1.99%)
Jun 24, 2020 6.353 6.380 6.308 6.344 918,699 -0.20(-3.04%)
Jun 23, 2020 6.588 6.597 6.506 6.543 455,648 +0.01(+0.14%)
Jun 22, 2020 6.588 6.588 6.443 6.534 495,585 +0.00(+0.00%)
Jun 19, 2020 6.561 6.579 6.479 6.534 432,568 -0.04(-0.55%)
Jun 18, 2020 6.515 6.570 6.488 6.570 516,513 -0.05(-0.82%)
Jun 17, 2020 6.624 6.669 6.561 6.624 421,096 +0.03(+0.41%)
Jun 16, 2020 6.705 6.723 6.562 6.597 586,691 +0.03(+0.41%)
Jun 15, 2020 6.407 6.606 6.389 6.570 587,038 +0.04(+0.55%)
Jun 12, 2020 6.570 6.615 6.434 6.534 1,906,996 +0.64(+10.89%)
Jun 11, 2020 5.937 6.181 5.820 5.892 1,854,497 -0.31(-4.96%)
Jun 10, 2020 6.208 6.253 6.118 6.199 635,708 +0.04(+0.59%)
Jun 09, 2020 6.145 6.186 6.086 6.163 514,214 -0.10(-1.59%)
Jun 08, 2020 6.281 6.299 6.204 6.262 388,477 +0.13(+2.06%)
Jun 05, 2020 6.118 6.226 6.100 6.136 664,732 +0.27(+4.62%)
Jun 04, 2020 5.838 5.892 5.802 5.865 534,943 -0.05(-0.92%)
Jun 03, 2020 5.802 5.928 5.779 5.919 417,465 +0.11(+1.87%)
Jun 02, 2020 5.865 5.919 5.756 5.811 818,645 +0.13(+2.23%)
Jun 01, 2020 5.540 5.711 5.508 5.684 718,547 +0.44(+8.45%)
May 29, 2020 5.187 5.264 5.155 5.241 560,158 +0.07(+1.40%)
May 28, 2020 5.142 5.219 5.119 5.169 440,482 +0.05(+0.88%)
May 27, 2020 5.079 5.124 5.006 5.124 1,051,408 -0.08(-1.56%)
May 26, 2020 5.178 5.250 5.151 5.205 519,631 +0.13(+2.49%)
May 22, 2020 5.079 5.097 5.006 5.079 454,700 +0.03(+0.54%)
May 21, 2020 5.015 5.092 4.988 5.052 513,651 +0.09(+1.82%)
May 20, 2020 4.934 4.970 4.916 4.961 661,465 +0.09(+1.86%)
May 19, 2020 4.862 4.934 4.817 4.871 1,221,584 -0.07(-1.46%)
May 18, 2020 4.817 4.961 4.808 4.943 907,549 +0.23(+4.79%)
May 15, 2020 4.744 4.744 4.681 4.717 391,292 -0.03(-0.57%)
May 14, 2020 4.645 4.762 4.591 4.744 765,869 -0.02(-0.38%)
May 13, 2020 4.961 4.961 4.726 4.762 633,407 -0.27(-5.39%)
May 12, 2020 5.169 5.169 5.024 5.033 688,839 -0.13(-2.45%)
May 11, 2020 5.196 5.205 5.083 5.160 832,202 +0.03(+0.53%)
May 08, 2020 5.052 5.160 5.052 5.133 317,814 +0.13(+2.53%)
May 07, 2020 5.024 5.079 4.961 5.006 930,312 +0.15(+3.17%)
May 06, 2020 5.088 5.110 4.826 4.853 1,138,320 -0.43(-8.21%)
May 05, 2020 5.305 5.341 5.259 5.286 603,569 +0.15(+2.99%)
May 04, 2020 5.133 5.160 5.061 5.133 580,311 -0.08(-1.56%)
May 01, 2020 5.268 5.296 5.183 5.214 492,767 -0.08(-1.54%)
Apr 30, 2020 5.467 5.476 5.259 5.296 820,042 -0.22(-3.93%)
Apr 29, 2020 5.485 5.549 5.458 5.512 709,959 +0.14(+2.69%)
Apr 28, 2020 5.350 5.440 5.323 5.368 987,385 +0.23(+4.39%)
Apr 27, 2020 5.088 5.178 5.068 5.142 577,045 +0.23(+4.60%)
Apr 24, 2020 5.015 5.047 4.862 4.916 490,553 -0.13(-2.51%)
Apr 23, 2020 5.106 5.142 5.042 5.042 628,656 -0.01(-0.18%)
Apr 22, 2020 5.097 5.106 5.006 5.052 563,941 -0.15(-2.95%)
Apr 21, 2020 5.332 5.399 5.160 5.205 664,513 -0.34(-6.19%)
Apr 20, 2020 5.567 5.652 5.535 5.549 513,066 -0.04(-0.65%)
Apr 17, 2020 5.612 5.612 5.485 5.585 679,560 +0.12(+2.15%)
Apr 16, 2020 5.603 5.630 5.395 5.467 798,631 -0.29(-5.02%)
Apr 15, 2020 5.774 5.847 5.738 5.756 546,481 -0.40(-6.46%)
Apr 14, 2020 6.154 6.231 6.136 6.154 950,648 +0.19(+3.18%)
Apr 13, 2020 5.937 6.000 5.901 5.964 487,733 -0.05(-0.75%)
Apr 09, 2020 5.892 6.055 5.883 6.009 860,710 +0.23(+3.91%)
Apr 08, 2020 5.847 5.901 5.747 5.784 818,947 +0.19(+3.39%)
Apr 07, 2020 5.693 5.693 5.571 5.594 1,081,065 +0.19(+3.51%)
Apr 06, 2020 5.305 5.440 5.305 5.404 568,280 +0.01(+0.17%)
Apr 03, 2020 5.305 5.440 5.286 5.395 967,828 -0.56(-9.41%)
Apr 02, 2020 5.892 6.009 5.847 5.955 756,379 +0.04(+0.61%)
Apr 01, 2020 6.055 6.131 5.901 5.919 973,067 -0.31(-4.93%)
Mar 31, 2020 6.145 6.362 6.136 6.226 1,060,209 -0.11(-1.71%)
Mar 30, 2020 6.181 6.357 6.136 6.335 1,309,060 +0.46(+7.85%)
Mar 27, 2020 5.666 6.009 5.639 5.874 842,008 +0.06(+1.09%)
Mar 26, 2020 5.458 5.811 5.431 5.811 946,572 +0.57(+10.79%)
Mar 25, 2020 5.174 5.368 5.104 5.245 1,534,017 +0.00(+0.00%)
Mar 24, 2020 5.209 5.262 5.122 5.245 1,184,753 +0.54(+11.38%)
Mar 23, 2020 4.761 4.867 4.568 4.709 1,553,373 -0.35(-6.94%)
Mar 20, 2020 5.438 5.491 5.025 5.060 1,289,835 -0.39(-7.10%)
Mar 19, 2020 5.385 5.543 5.328 5.447 1,313,283 -0.04(-0.64%)
Mar 18, 2020 5.464 5.614 5.341 5.482 956,039 -0.27(-4.73%)
Mar 17, 2020 5.570 5.754 5.491 5.754 998,211 +0.40(+7.38%)
Mar 16, 2020 5.288 5.552 5.280 5.359 880,228 -0.68(-11.21%)
Mar 13, 2020 5.930 6.044 5.745 6.035 1,461,835 +0.23(+3.93%)
Mar 12, 2020 5.816 5.877 5.622 5.807 2,071,987 -0.29(-4.76%)
Mar 11, 2020 6.228 6.246 6.040 6.097 600,845 -0.25(-4.01%)
Mar 10, 2020 6.360 6.373 6.176 6.351 1,382,575 +0.23(+3.73%)
Mar 09, 2020 6.176 6.290 6.097 6.123 891,398 -0.30(-4.65%)
Mar 06, 2020 6.334 6.466 6.325 6.422 1,065,129 -0.06(-0.95%)
Mar 05, 2020 6.483 6.523 6.431 6.483 969,354 -0.04(-0.54%)
Mar 04, 2020 6.369 6.518 6.343 6.518 1,157,964 +0.24(+3.78%)
Mar 03, 2020 6.193 6.343 6.185 6.281 2,092,597 +0.05(+0.85%)
Mar 02, 2020 6.272 6.272 6.114 6.228 1,248,880 -0.10(-1.53%)
Feb 28, 2020 6.167 6.334 6.132 6.325 1,238,838 -0.05(-0.83%)
Feb 27, 2020 6.404 6.483 6.360 6.378 969,410 -0.10(-1.49%)
Feb 26, 2020 6.527 6.571 6.466 6.474 820,715 -0.11(-1.60%)
Feb 25, 2020 6.668 6.676 6.571 6.580 828,406 +0.04(+0.67%)
Feb 24, 2020 6.448 6.567 6.448 6.536 707,871 +0.18(+2.90%)
Feb 21, 2020 6.290 6.373 6.211 6.351 708,493 -0.28(-4.24%)
Feb 20, 2020 6.545 6.633 6.518 6.633 553,274 +0.12(+1.89%)
Feb 19, 2020 6.527 6.558 6.501 6.510 367,272 -0.04(-0.54%)
Feb 18, 2020 6.492 6.558 6.483 6.545 420,441 +0.04(+0.54%)
Feb 14, 2020 6.492 6.527 6.474 6.510 570,414 +0.14(+2.21%)
Feb 13, 2020 6.457 6.483 6.338 6.369 684,887 -0.29(-4.35%)
Feb 12, 2020 6.562 6.676 6.562 6.659 511,268 +0.14(+2.16%)
Feb 11, 2020 6.545 6.580 6.514 6.518 556,172 -0.04(-0.54%)
Feb 10, 2020 6.553 6.571 6.527 6.553 350,113 +0.00(+0.00%)
Feb 07, 2020 6.571 6.623 6.553 6.553 281,052 -0.08(-1.19%)
Feb 06, 2020 6.633 6.655 6.597 6.633 453,165 -0.03(-0.40%)
Feb 05, 2020 6.615 6.685 6.593 6.659 467,901 +0.15(+2.29%)
Feb 04, 2020 6.518 6.545 6.493 6.510 384,074 +0.08(+1.23%)
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.