Indicators

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.784	9.097	8.784	9.047	1,172,131	-0.84(-8.53%)
Jul 28, 2016	9.944	9.960	9.875	9.890	291,256	-0.02(-0.23%)
Jul 27, 2016	9.960	9.983	9.852	9.913	417,221	+0.06(+0.63%)
Jul 26, 2016	9.867	9.913	9.821	9.852	322,584	-0.05(-0.55%)
Jul 25, 2016	9.867	9.937	9.852	9.906	384,070	+0.05(+0.55%)
Jul 22, 2016	9.859	9.890	9.836	9.852	248,489	-0.01(-0.08%)
Jul 21, 2016	9.906	9.952	9.828	9.859	333,053	-0.02(-0.23%)
Jul 20, 2016	9.859	9.913	9.821	9.883	285,067	+0.05(+0.55%)
Jul 19, 2016	9.875	9.875	9.805	9.828	280,641	-0.05(-0.47%)
Jul 18, 2016	9.852	9.951	9.844	9.875	507,194	+0.00(+0.00%)
Jul 15, 2016	9.898	9.913	9.827	9.875	277,284	-0.02(-0.16%)
Jul 14, 2016	9.859	9.906	9.840	9.890	507,687	-0.01(-0.08%)
Jul 13, 2016	9.929	9.983	9.875	9.898	433,690	-0.04(-0.39%)
Jul 12, 2016	9.852	9.991	9.797	9.937	592,827	+0.20(+2.07%)
Jul 11, 2016	9.643	9.766	9.643	9.735	415,508	+0.22(+2.36%)
Jul 08, 2016	9.465	9.573	9.488	9.511	770,030	+0.02(+0.24%)
Jul 07, 2016	9.588	9.635	9.395	9.488	1,181,673	-0.17(-1.76%)
Jul 06, 2016	9.635	9.666	9.511	9.658	571,792	-0.16(-1.65%)
Jul 05, 2016	9.782	9.852	9.728	9.821	460,721	-0.22(-2.23%)

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.