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

Pearson Plc ADR (NY: PSO )

12.30 -0.17 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2018 9.814 9.891 9.779 9.788 315,695 -0.15(-1.47%)
Oct 30, 2018 9.839 9.942 9.814 9.934 458,203 +0.12(+1.22%)
Oct 29, 2018 10.00 10.02 9.736 9.814 905,629 +0.01(+0.09%)
Oct 26, 2018 9.762 9.861 9.711 9.805 329,032 -0.05(-0.52%)
Oct 25, 2018 9.891 9.916 9.831 9.856 324,902 +0.16(+1.68%)
Oct 24, 2018 9.891 9.891 9.685 9.693 393,306 -0.25(-2.50%)
Oct 23, 2018 9.899 10.04 9.831 9.942 777,017 +0.21(+2.12%)
Oct 22, 2018 9.753 9.771 9.693 9.736 222,035 +0.02(+0.18%)
Oct 19, 2018 9.685 9.779 9.685 9.719 297,002 +0.10(+1.07%)
Oct 18, 2018 9.711 9.753 9.590 9.616 427,021 +0.24(+2.56%)
Oct 17, 2018 9.350 9.427 9.333 9.376 367,861 +0.17(+1.87%)
Oct 16, 2018 9.307 9.333 9.174 9.204 603,908 +0.28(+3.18%)
Oct 15, 2018 8.766 8.960 8.758 8.921 255,493 +0.12(+1.37%)
Oct 12, 2018 8.818 8.818 8.706 8.800 312,027 +0.03(+0.29%)
Oct 11, 2018 8.929 8.955 8.740 8.775 365,171 -0.05(-0.58%)
Oct 10, 2018 8.955 8.964 8.826 8.826 466,783 -0.34(-3.75%)
Oct 09, 2018 9.075 9.221 9.075 9.170 229,032 +0.01(+0.09%)
Oct 08, 2018 9.101 9.178 9.092 9.161 286,362 -0.20(-2.11%)
Oct 05, 2018 9.341 9.427 9.303 9.358 351,045 -0.04(-0.46%)
Oct 04, 2018 9.444 9.444 9.380 9.401 209,471 -0.06(-0.64%)
Oct 03, 2018 9.479 9.522 9.453 9.462 172,241 -0.02(-0.18%)
Oct 02, 2018 9.573 9.590 9.449 9.479 436,126 -0.40(-4.08%)
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.