Indicators

Pearson Plc ADR (NY: PSO )

12.50 -0.03 (-0.24%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.099	6.131	6.091	6.115	923,370	+0.06(+0.91%)
Jan 30, 2017	6.036	6.067	6.012	6.060	630,220	+0.06(+0.92%)
Jan 27, 2017	6.131	6.139	5.973	6.004	629,458	-0.15(-2.44%)
Jan 26, 2017	6.146	6.162	6.131	6.154	654,668	+0.08(+1.30%)
Jan 25, 2017	6.004	6.075	6.004	6.075	715,983	+0.05(+0.79%)
Jan 24, 2017	5.965	6.060	5.957	6.028	1,177,823	+0.19(+3.25%)
Jan 23, 2017	5.830	5.854	5.791	5.838	1,523,860	+0.13(+2.21%)
Jan 20, 2017	5.696	5.751	5.672	5.712	1,339,490	+0.00(+0.00%)
Jan 19, 2017	5.696	5.751	5.680	5.712	1,749,483	+0.08(+1.40%)
Jan 18, 2017	5.680	5.696	5.562	5.633	4,361,822	-2.26(-28.63%)
Jan 17, 2017	7.861	7.900	7.853	7.892	359,913	+0.05(+0.60%)
Jan 13, 2017		7.845	7.845	7.845	0	-0.01(-0.10%)
Jan 12, 2017	7.877	7.892	7.825	7.853	382,522	-0.02(-0.20%)
Jan 11, 2017	7.805	7.888	7.790	7.869	289,763	+0.02(+0.30%)
Jan 10, 2017	7.853	7.885	7.829	7.845	289,652	-0.01(-0.10%)
Jan 09, 2017	7.853	7.892	7.845	7.853	391,396	-0.06(-0.80%)
Jan 06, 2017	7.892	7.932	7.881	7.916	452,584	-0.06(-0.69%)
Jan 05, 2017	7.877	8.003	7.861	7.971	686,462	+0.13(+1.61%)
Jan 04, 2017	7.782	7.853	7.782	7.845	823,056	-0.05(-0.60%)

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.