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 (%)
Apr 30, 2018 9.744 9.812 9.736 9.744 407,137 +0.06(+0.62%)
Apr 27, 2018 9.676 9.693 9.625 9.684 346,261 +0.03(+0.35%)
Apr 26, 2018 9.616 9.689 9.591 9.650 595,640 +0.19(+1.98%)
Apr 25, 2018 9.403 9.488 9.394 9.463 385,931 +0.14(+1.46%)
Apr 24, 2018 9.514 9.518 9.207 9.326 1,357,455 -0.15(-1.62%)
Apr 23, 2018 9.437 9.531 9.420 9.480 330,667 +0.09(+1.00%)
Apr 20, 2018 9.428 9.463 9.360 9.386 350,074 +0.02(+0.18%)
Apr 19, 2018 9.437 9.454 9.335 9.369 490,858 -0.04(-0.45%)
Apr 18, 2018 9.343 9.428 9.343 9.411 420,030 -0.03(-0.36%)
Apr 17, 2018 9.360 9.463 9.343 9.445 2,372,040 +0.12(+1.28%)
Apr 16, 2018 9.326 9.326 9.266 9.326 175,598 +0.06(+0.64%)
Apr 13, 2018 9.275 9.280 9.224 9.266 264,557 -0.03(-0.37%)
Apr 12, 2018 9.283 9.318 9.275 9.300 263,374 +0.07(+0.74%)
Apr 11, 2018 9.266 9.296 9.214 9.232 251,782 +0.00(+0.00%)
Apr 10, 2018 9.198 9.292 9.198 9.232 323,267 +0.26(+2.85%)
Apr 09, 2018 8.985 9.036 8.967 8.976 442,621 +0.14(+1.54%)
Apr 06, 2018 8.857 8.934 8.831 8.840 476,389 +0.05(+0.58%)
Apr 05, 2018 8.754 8.806 8.712 8.788 672,329 -0.06(-0.65%)
Apr 04, 2018 8.754 8.855 8.712 8.846 239,014 +0.07(+0.77%)
Apr 03, 2018 8.779 8.813 8.745 8.779 481,641 +0.04(+0.48%)
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.