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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 9.930 10.01 9.888 9.896 598,204 +0.09(+0.96%)
Jun 28, 2018 9.751 9.811 9.726 9.802 278,230 +0.08(+0.79%)
Jun 27, 2018 9.785 9.845 9.726 9.726 304,082 -0.01(-0.09%)
Jun 26, 2018 9.717 9.751 9.670 9.734 361,535 -0.01(-0.09%)
Jun 25, 2018 9.768 9.790 9.734 9.743 341,010 -0.03(-0.35%)
Jun 22, 2018 9.854 9.866 9.777 9.777 356,512 +0.05(+0.53%)
Jun 21, 2018 9.734 9.751 9.674 9.726 336,649 -0.03(-0.26%)
Jun 20, 2018 9.726 9.802 9.691 9.751 322,471 +0.08(+0.79%)
Jun 19, 2018 9.563 9.691 9.555 9.674 566,652 -0.19(-1.90%)
Jun 18, 2018 9.811 9.879 9.751 9.862 427,091 -0.14(-1.37%)
Jun 15, 2018 10.02 9.905 9.999 562,174 -0.02(-0.17%)
Jun 14, 2018 10.02 10.08 9.990 10.02 584,123 -0.03(-0.25%)
Jun 13, 2018 10.26 10.28 9.990 10.04 1,060,588 -0.14(-1.34%)
Jun 12, 2018 10.16 10.25 10.10 10.18 454,078 +0.01(+0.08%)
Jun 11, 2018 10.08 10.19 10.07 10.17 333,887 +0.05(+0.51%)
Jun 08, 2018 10.17 10.17 10.06 10.12 337,429 -0.05(-0.50%)
Jun 07, 2018 10.21 10.21 10.12 10.17 334,403 -0.09(-0.91%)
Jun 06, 2018 10.28 10.26 233,565 +0.04(+0.42%)
Jun 05, 2018 10.22 10.25 10.17 10.22 300,852 +0.04(+0.42%)
Jun 04, 2018 10.20 10.25 10.18 10.18 177,601 +0.02(+0.17%)
Jun 01, 2018 10.22 10.23 10.15 10.16 198,491 -0.06(-0.58%)
May 31, 2018 10.24 10.29 10.18 10.22 357,818 +0.03(+0.34%)
May 30, 2018 10.18 10.19 10.11 10.19 380,181 +0.08(+0.76%)
May 29, 2018 10.17 10.18 10.08 10.11 310,126 -0.16(-1.58%)
May 25, 2018 10.27 10.27 10.27 0 -0.03(-0.33%)
May 24, 2018 10.31 10.35 10.22 10.31 290,846 -0.09(-0.82%)
May 23, 2018 10.44 10.44 10.34 10.39 287,946 -0.09(-0.89%)
May 22, 2018 10.60 10.61 10.47 10.48 345,976 -0.09(-0.81%)
May 21, 2018 10.52 10.58 10.51 10.57 220,442 +0.13(+1.23%)
May 18, 2018 10.48 10.49 10.41 10.44 522,422 -0.14(-1.37%)
May 17, 2018 10.57 10.64 10.56 10.59 432,560 +0.11(+1.06%)
May 16, 2018 10.49 10.54 10.46 10.48 332,048 +0.03(+0.24%)
May 15, 2018 10.46 10.47 10.42 10.45 360,789 -0.04(-0.41%)
May 14, 2018 10.48 10.57 10.45 10.49 272,077 -0.14(-1.28%)
May 11, 2018 10.60 10.67 10.59 10.63 290,443 +0.03(+0.24%)
May 10, 2018 10.57 10.63 10.53 10.60 510,470 +0.03(+0.24%)
May 09, 2018 10.47 10.61 10.45 10.58 547,130 +0.04(+0.41%)
May 08, 2018 10.39 10.55 10.38 10.54 577,629 +0.19(+1.81%)
May 07, 2018 10.31 10.41 10.29 10.35 446,283 +0.04(+0.41%)
May 04, 2018 10.24 10.34 10.19 10.31 916,649 +0.65(+6.71%)
May 03, 2018 9.632 9.657 9.572 9.657 256,763 +0.02(+0.18%)
May 02, 2018 9.589 9.709 9.563 9.640 458,558 -0.01(-0.09%)
May 01, 2018 9.691 9.716 9.585 9.649 327,887 -0.09(-0.96%)
Apr 30, 2018 9.743 9.811 9.734 9.743 407,200 +0.06(+0.62%)
Apr 27, 2018 9.674 9.691 9.623 9.683 346,314 +0.03(+0.35%)
Apr 26, 2018 9.615 9.687 9.589 9.649 595,732 +0.19(+1.98%)
Apr 25, 2018 9.401 9.487 9.393 9.461 385,991 +0.14(+1.46%)
Apr 24, 2018 9.512 9.517 9.205 9.325 1,357,665 -0.15(-1.62%)
Apr 23, 2018 9.435 9.529 9.418 9.478 330,719 +0.09(+1.00%)
Apr 20, 2018 9.427 9.461 9.359 9.384 350,129 +0.02(+0.18%)
Apr 19, 2018 9.435 9.453 9.333 9.367 490,934 -0.04(-0.45%)
Apr 18, 2018 9.342 9.427 9.342 9.410 420,095 -0.03(-0.36%)
Apr 17, 2018 9.359 9.461 9.342 9.444 2,372,408 +0.12(+1.28%)
Apr 16, 2018 9.325 9.325 9.265 9.325 175,626 +0.06(+0.64%)
Apr 13, 2018 9.273 9.278 9.222 9.265 264,598 -0.03(-0.37%)
Apr 12, 2018 9.282 9.316 9.273 9.299 263,415 +0.07(+0.74%)
Apr 11, 2018 9.265 9.295 9.212 9.231 251,821 +0.00(+0.00%)
Apr 10, 2018 9.197 9.290 9.197 9.231 323,318 +0.26(+2.85%)
Apr 09, 2018 8.983 9.035 8.965 8.975 442,690 +0.14(+1.54%)
Apr 06, 2018 8.855 8.932 8.830 8.838 476,463 +0.05(+0.58%)
Apr 05, 2018 8.753 8.804 8.710 8.787 672,433 -0.06(-0.65%)
Apr 04, 2018 8.752 8.853 8.710 8.845 239,051 +0.07(+0.77%)
Apr 03, 2018 8.778 8.811 8.744 8.778 481,715 +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.