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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2016 8.935 8.998 8.915 8.975 362,315 +0.06(+0.71%)
Aug 30, 2016 8.904 8.951 8.889 8.912 438,927 +0.02(+0.27%)
Aug 29, 2016 8.880 8.896 8.872 8.888 229,933 -0.02(-0.27%)
Aug 26, 2016 9.014 9.109 8.864 8.912 461,296 -0.02(-0.18%)
Aug 25, 2016 8.927 8.983 8.912 8.927 261,895 -0.05(-0.53%)
Aug 24, 2016 9.038 9.085 8.959 8.975 244,502 -0.06(-0.70%)
Aug 23, 2016 9.077 9.109 9.026 9.038 428,211 +0.02(+0.18%)
Aug 22, 2016 9.006 9.054 8.983 9.022 301,230 +0.05(+0.53%)
Aug 19, 2016 8.896 8.983 8.888 8.975 501,379 +0.02(+0.26%)
Aug 18, 2016 8.935 8.975 8.876 8.951 350,731 +0.00(+0.00%)
Aug 17, 2016 8.904 8.967 8.856 8.951 368,925 +0.00(+0.06%)
Aug 16, 2016 8.938 8.977 8.907 8.946 519,831 +0.01(+0.09%)
Aug 15, 2016 8.923 8.954 8.911 8.938 415,832 +0.01(+0.09%)
Aug 12, 2016 8.985 9.016 8.911 8.931 364,517 +0.02(+0.26%)
Aug 11, 2016 8.861 8.923 8.861 8.907 360,237 +0.03(+0.35%)
Aug 10, 2016 8.892 8.954 8.845 8.876 942,010 -0.05(-0.52%)
Aug 09, 2016 8.869 8.977 8.861 8.923 296,482 -0.06(-0.69%)
Aug 08, 2016 8.977 9.016 8.954 8.985 299,946 +0.07(+0.78%)
Aug 05, 2016 8.876 8.946 8.876 8.915 410,496 -0.14(-1.54%)
Aug 04, 2016 9.109 9.128 9.039 9.054 466,448 -0.03(-0.34%)
Aug 03, 2016 9.047 9.132 9.031 9.085 468,328 -0.02(-0.25%)
Aug 02, 2016 9.140 9.140 9.062 9.109 512,368 +0.13(+1.47%)
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.