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

Pearson Plc ADR (NY: PSO )

12.49 +0.02 (+0.16%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 7, 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 (%)
Nov 29, 2019 7.362 7.362 7.309 7.344 106,319 -0.09(-1.18%)
Nov 27, 2019 7.432 7.450 7.392 7.432 208,996 +0.07(+0.95%)
Nov 26, 2019 7.283 7.379 7.269 7.362 274,821 -0.04(-0.48%)
Nov 25, 2019 7.388 7.441 7.370 7.397 291,097 +0.06(+0.84%)
Nov 22, 2019 7.318 7.344 7.300 7.335 174,846 +0.11(+1.46%)
Nov 21, 2019 7.247 7.252 7.204 7.230 267,540 -0.01(-0.12%)
Nov 20, 2019 7.177 7.300 7.146 7.239 598,289 -0.33(-4.41%)
Nov 19, 2019 7.634 7.643 7.524 7.573 292,946 -0.02(-0.23%)
Nov 18, 2019 7.669 7.669 7.590 7.590 275,084 -0.06(-0.80%)
Nov 15, 2019 7.687 7.722 7.643 7.652 306,323 -0.11(-1.36%)
Nov 14, 2019 7.731 7.775 7.722 7.757 279,805 +0.02(+0.23%)
Nov 13, 2019 7.757 7.788 7.713 7.739 148,313 -0.05(-0.68%)
Nov 12, 2019 7.810 7.845 7.783 7.792 134,359 -0.03(-0.34%)
Nov 11, 2019 7.766 7.854 7.757 7.819 263,508 -0.09(-1.11%)
Nov 08, 2019 7.933 7.959 7.880 7.906 183,839 -0.03(-0.33%)
Nov 07, 2019 7.933 7.985 7.924 7.933 173,174 +0.03(+0.33%)
Nov 06, 2019 7.880 7.941 7.880 7.906 138,717 -0.01(-0.11%)
Nov 05, 2019 7.880 7.924 7.871 7.915 195,675 +0.07(+0.90%)
Nov 04, 2019 7.862 7.915 7.845 7.845 251,266 +0.10(+1.25%)
Nov 01, 2019 7.731 7.766 7.722 7.748 190,327 +0.02(+0.23%)
Oct 31, 2019 7.748 7.757 7.696 7.731 192,349 -0.04(-0.45%)
Oct 30, 2019 7.696 7.783 7.687 7.766 222,995 +0.12(+1.61%)
Oct 29, 2019 7.608 7.660 7.603 7.643 221,581 -0.01(-0.11%)
Oct 28, 2019 7.581 7.665 7.577 7.652 350,924 +0.10(+1.28%)
Oct 25, 2019 7.520 7.590 7.520 7.555 285,264 -0.03(-0.35%)
Oct 24, 2019 7.652 7.669 7.564 7.581 181,804 -0.06(-0.80%)
Oct 23, 2019 7.590 7.652 7.590 7.643 270,175 +0.01(+0.12%)
Oct 22, 2019 7.643 7.691 7.616 7.634 609,573 -0.02(-0.23%)
Oct 21, 2019 7.678 7.696 7.634 7.652 270,835 +0.04(+0.46%)
Oct 18, 2019 7.608 7.634 7.581 7.616 267,164 -0.04(-0.57%)
Oct 17, 2019 7.660 7.687 7.638 7.660 283,770 +0.03(+0.35%)
Oct 16, 2019 7.687 7.704 7.625 7.634 779,904 -0.02(-0.23%)
Oct 15, 2019 7.573 7.696 7.555 7.652 365,777 +0.10(+1.28%)
Oct 14, 2019 7.564 7.608 7.546 7.555 306,046 -0.08(-1.04%)
Oct 11, 2019 7.625 7.678 7.612 7.634 348,668 +0.11(+1.52%)
Oct 10, 2019 7.485 7.533 7.450 7.520 619,251 +0.03(+0.35%)
Oct 09, 2019 7.441 7.511 7.432 7.493 524,764 -0.04(-0.58%)
Oct 08, 2019 7.573 7.586 7.515 7.537 799,969 -0.13(-1.72%)
Oct 07, 2019 7.704 7.731 7.660 7.669 346,313 -0.13(-1.69%)
Oct 04, 2019 7.731 7.810 7.696 7.801 257,147 +0.14(+1.83%)
Oct 03, 2019 7.783 7.792 7.652 7.660 472,333 -0.05(-0.68%)
Oct 02, 2019 7.827 7.836 7.713 7.713 737,597 -0.30(-3.73%)
Oct 01, 2019 7.941 8.056 7.933 8.012 481,705 +0.07(+0.88%)
Sep 30, 2019 7.924 7.959 7.906 7.941 702,750 +0.11(+1.35%)
Sep 27, 2019 7.889 7.906 7.836 7.836 289,703 -0.11(-1.33%)
Sep 26, 2019 7.950 8.069 7.880 7.941 1,042,298 -1.37(-14.72%)
Sep 25, 2019 9.259 9.334 9.198 9.312 409,876 -0.04(-0.47%)
Sep 24, 2019 9.356 9.391 9.329 9.356 256,130 +0.08(+0.85%)
Sep 23, 2019 9.277 9.294 9.242 9.277 185,905 +0.02(+0.19%)
Sep 20, 2019 9.356 9.365 9.246 9.259 229,030 -0.22(-2.32%)
Sep 19, 2019 9.479 9.496 9.409 9.479 297,595 +0.07(+0.75%)
Sep 18, 2019 9.347 9.413 9.321 9.409 154,993 -0.11(-1.20%)
Sep 17, 2019 9.496 9.523 9.479 9.523 157,900 +0.07(+0.74%)
Sep 16, 2019 9.532 9.540 9.452 9.452 141,393 -0.10(-1.01%)
Sep 13, 2019 9.479 9.558 9.470 9.549 345,367 +0.22(+2.35%)
Sep 12, 2019 9.277 9.356 9.242 9.329 189,331 -0.03(-0.28%)
Sep 11, 2019 9.373 9.417 9.338 9.356 207,417 +0.00(+0.00%)
Sep 10, 2019 9.329 9.373 9.281 9.356 153,797 +0.11(+1.14%)
Sep 09, 2019 9.268 9.290 9.237 9.250 149,490 +0.02(+0.19%)
Sep 06, 2019 9.233 9.250 9.233 9.233 122,597 +0.12(+1.35%)
Sep 05, 2019 9.075 9.136 9.031 9.110 241,624 +0.07(+0.78%)
Sep 04, 2019 9.004 9.057 8.978 9.040 159,278 +0.16(+1.78%)
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.