Indicators

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.90	14.91	14.61	14.72	420,873	-0.31(-2.09%)
May 28, 2015	14.95	15.03	14.91	15.03	228,019	-0.07(-0.44%)
May 27, 2015	15.07	15.11	15.01	15.10	188,279	+0.13(+0.88%)
May 26, 2015	15.14	15.16	14.92	14.97	252,126	-0.30(-1.96%)
May 22, 2015	15.28	15.27	15.27	15.27	275,964	-0.18(-1.14%)
May 21, 2015	15.40	15.47	15.33	15.44	207,253	+0.06(+0.38%)
May 20, 2015	15.33	15.43	15.33	15.39	203,322	+0.10(+0.67%)
May 19, 2015	15.25	15.31	15.22	15.28	297,415	+0.00(+0.00%)
May 18, 2015	15.25	15.31	15.20	15.28	230,896	+0.04(+0.29%)
May 15, 2015	15.24	15.27	15.20	15.24	325,704	-0.12(-0.76%)
May 14, 2015	15.22	15.37	15.22	15.36	1,230,122	+0.34(+2.29%)
May 13, 2015	15.08	15.11	14.97	15.01	238,766	+0.02(+0.15%)
May 12, 2015	15.04	15.06	14.93	14.99	334,605	-0.06(-0.39%)
May 11, 2015	15.05	15.12	15.02	15.05	457,627	+0.14(+0.93%)
May 08, 2015	14.78	14.95	14.76	14.91	280,111	+0.25(+1.70%)
May 07, 2015	14.69	14.70	14.57	14.66	486,514	+0.20(+1.36%)
May 06, 2015	14.60	14.61	14.40	14.46	393,427	-0.10(-0.70%)
May 05, 2015	14.76	14.77	14.54	14.57	452,050	-0.35(-2.35%)
May 04, 2015	14.96	14.96	14.89	14.92	210,667	+0.02(+0.15%)

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.