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 (%)
Sep 28, 2018 10.00 10.02 9.874 9.891 285,006 -0.21(-2.12%)
Sep 27, 2018 10.06 10.15 10.05 10.11 242,729 +0.24(+2.44%)
Sep 26, 2018 9.856 9.921 9.856 9.865 274,301 +0.09(+0.97%)
Sep 25, 2018 9.865 9.925 9.771 9.771 415,047 -0.17(-1.73%)
Sep 24, 2018 9.994 9.994 9.925 9.942 222,417 +0.09(+0.96%)
Sep 21, 2018 9.796 9.874 9.788 9.848 232,244 +0.02(+0.17%)
Sep 20, 2018 9.796 9.831 9.753 9.831 356,210 +0.28(+2.97%)
Sep 19, 2018 9.504 9.607 9.496 9.547 226,394 +0.10(+1.09%)
Sep 18, 2018 9.470 9.504 9.444 9.444 182,893 +0.04(+0.46%)
Sep 17, 2018 9.479 9.487 9.393 9.401 215,443 +0.05(+0.55%)
Sep 14, 2018 9.419 9.419 9.333 9.350 275,105 -0.12(-1.27%)
Sep 13, 2018 9.401 9.487 9.393 9.470 323,850 -0.13(-1.34%)
Sep 12, 2018 9.728 9.728 9.565 9.599 207,765 -0.05(-0.53%)
Sep 11, 2018 9.642 9.659 9.565 9.650 323,955 -0.21(-2.09%)
Sep 10, 2018 9.899 9.917 9.848 9.856 140,192 -0.04(-0.43%)
Sep 07, 2018 9.848 9.942 9.839 9.899 205,688 -0.03(-0.26%)
Sep 06, 2018 9.934 9.998 9.874 9.925 194,617 +0.02(+0.17%)
Sep 05, 2018 9.977 9.985 9.878 9.908 344,921 -0.13(-1.28%)
Sep 04, 2018 10.06 10.08 10.00 10.04 211,130 -0.12(-1.18%)
Aug 31, 2018 10.16 10.16 10.16 0 -0.20(-1.91%)
Aug 30, 2018 10.29 10.41 10.28 10.35 222,380 -0.07(-0.66%)
Aug 29, 2018 10.35 10.44 10.35 10.42 342,329 +0.11(+1.08%)
Aug 28, 2018 10.31 10.37 10.29 10.31 837,187 +0.08(+0.75%)
Aug 27, 2018 10.20 10.25 10.18 10.23 171,355 +0.08(+0.76%)
Aug 24, 2018 10.14 10.19 10.14 10.16 161,895 -0.02(-0.17%)
Aug 23, 2018 10.23 10.25 10.15 10.17 206,377 -0.05(-0.50%)
Aug 22, 2018 10.25 10.29 10.22 10.23 170,163 +0.04(+0.42%)
Aug 21, 2018 10.18 10.22 10.17 10.18 280,336 +0.06(+0.59%)
Aug 20, 2018 10.14 10.15 10.10 10.12 213,693 +0.14(+1.38%)
Aug 17, 2018 9.951 10.01 9.942 9.985 261,478 +0.06(+0.61%)
Aug 16, 2018 9.968 10.01 9.925 9.925 237,787 +0.04(+0.36%)
Aug 15, 2018 9.864 9.911 9.825 9.889 366,225 -0.10(-1.02%)
Aug 14, 2018 10.05 10.06 9.992 9.992 248,960 +0.07(+0.69%)
Aug 13, 2018 9.966 10.00 9.889 9.923 202,112 -0.04(-0.43%)
Aug 10, 2018 9.957 10.01 9.932 9.966 329,797 -0.03(-0.34%)
Aug 09, 2018 10.03 10.09 9.992 10.00 191,393 -0.07(-0.68%)
Aug 08, 2018 10.10 10.12 10.03 10.07 367,844 +0.01(+0.09%)
Aug 07, 2018 10.20 10.20 10.05 10.06 332,036 +0.04(+0.43%)
Aug 06, 2018 10.03 10.07 10.01 10.02 269,987 +0.00(+0.00%)
Aug 03, 2018 10.01 10.06 9.975 10.02 234,866 +0.07(+0.69%)
Aug 02, 2018 9.923 9.949 9.911 9.949 289,960 -0.12(-1.19%)
Aug 01, 2018 10.06 10.09 10.03 10.07 383,638 -0.23(-2.24%)
Jul 31, 2018 10.35 10.37 10.28 10.30 343,926 -0.03(-0.25%)
Jul 30, 2018 10.44 10.47 10.32 10.32 605,483 -0.33(-3.12%)
Jul 27, 2018 10.81 10.86 10.60 10.66 619,981 +0.37(+3.57%)
Jul 26, 2018 10.26 10.35 10.24 10.29 302,514 +0.06(+0.58%)
Jul 25, 2018 10.19 10.24 10.15 10.23 326,594 +0.16(+1.61%)
Jul 24, 2018 10.10 10.15 10.04 10.07 222,068 +0.03(+0.25%)
Jul 23, 2018 10.05 10.09 10.03 10.04 307,450 -0.05(-0.51%)
Jul 20, 2018 10.10 10.13 10.07 10.09 283,382 +0.00(+0.00%)
Jul 19, 2018 10.13 10.15 10.09 10.09 202,453 -0.15(-1.42%)
Jul 18, 2018 10.21 10.24 10.12 10.24 236,310 +0.02(+0.17%)
Jul 17, 2018 10.17 10.26 10.15 10.22 317,637 +0.02(+0.17%)
Jul 16, 2018 10.19 10.24 10.18 10.20 285,624 -0.03(-0.33%)
Jul 13, 2018 10.22 10.26 10.20 10.24 239,249 -0.02(-0.17%)
Jul 12, 2018 10.26 10.28 10.23 10.26 205,210 +0.15(+1.52%)
Jul 11, 2018 10.15 10.17 10.09 10.10 212,914 -0.15(-1.50%)
Jul 10, 2018 10.26 10.31 10.23 10.26 313,793 +0.15(+1.52%)
Jul 09, 2018 10.11 10.12 10.03 10.10 452,718 +0.05(+0.51%)
Jul 06, 2018 9.957 10.05 9.940 10.05 381,348 +0.09(+0.86%)
Jul 05, 2018 9.992 10.04 9.898 9.966 536,439 +0.01(+0.09%)
Jul 03, 2018 9.957 9.957 9.957 0 +0.08(+0.78%)
Jul 02, 2018 9.770 9.902 9.761 9.881 348,423 -0.02(-0.17%)
Jun 29, 2018 9.932 10.01 9.889 9.898 598,111 +0.09(+0.96%)
Jun 28, 2018 9.753 9.812 9.727 9.804 278,187 +0.08(+0.79%)
Jun 27, 2018 9.787 9.847 9.727 9.727 304,035 -0.01(-0.09%)
Jun 26, 2018 9.719 9.753 9.672 9.736 361,479 -0.01(-0.09%)
Jun 25, 2018 9.770 9.791 9.736 9.744 340,957 -0.03(-0.35%)
Jun 22, 2018 9.855 9.868 9.778 9.778 356,457 +0.05(+0.53%)
Jun 21, 2018 9.736 9.753 9.676 9.727 336,596 -0.03(-0.26%)
Jun 20, 2018 9.727 9.804 9.693 9.753 322,421 +0.08(+0.79%)
Jun 19, 2018 9.565 9.693 9.556 9.676 566,564 -0.19(-1.90%)
Jun 18, 2018 9.812 9.881 9.753 9.864 427,025 -0.14(-1.37%)
Jun 15, 2018 10.02 9.906 10.00 562,087 -0.02(-0.17%)
Jun 14, 2018 10.03 10.09 9.992 10.02 584,032 -0.03(-0.25%)
Jun 13, 2018 10.26 10.28 9.992 10.04 1,060,424 -0.14(-1.34%)
Jun 12, 2018 10.16 10.25 10.10 10.18 454,007 +0.01(+0.08%)
Jun 11, 2018 10.09 10.19 10.07 10.17 333,835 +0.05(+0.51%)
Jun 08, 2018 10.17 10.17 10.06 10.12 337,377 -0.05(-0.50%)
Jun 07, 2018 10.21 10.21 10.12 10.17 334,351 -0.09(-0.91%)
Jun 06, 2018 10.28 10.26 233,528 +0.04(+0.42%)
Jun 05, 2018 10.22 10.25 10.17 10.22 300,805 +0.04(+0.42%)
Jun 04, 2018 10.20 10.25 10.18 10.18 177,573 +0.02(+0.17%)
Jun 01, 2018 10.22 10.23 10.15 10.16 198,460 -0.06(-0.59%)
May 31, 2018 10.24 10.29 10.18 10.22 357,763 +0.03(+0.34%)
May 30, 2018 10.18 10.20 10.11 10.19 380,122 +0.08(+0.76%)
May 29, 2018 10.17 10.18 10.09 10.11 310,078 -0.16(-1.58%)
May 25, 2018 10.27 10.27 10.27 0 -0.03(-0.33%)
May 24, 2018 10.32 10.35 10.22 10.31 290,801 -0.09(-0.82%)
May 23, 2018 10.44 10.44 10.34 10.39 287,902 -0.09(-0.90%)
May 22, 2018 10.61 10.61 10.47 10.49 345,922 -0.09(-0.81%)
May 21, 2018 10.52 10.58 10.52 10.57 220,408 +0.13(+1.23%)
May 18, 2018 10.49 10.49 10.41 10.44 522,341 -0.15(-1.37%)
May 17, 2018 10.57 10.64 10.56 10.59 432,493 +0.11(+1.06%)
May 16, 2018 10.49 10.54 10.46 10.48 331,996 +0.03(+0.24%)
May 15, 2018 10.46 10.47 10.42 10.45 360,734 -0.04(-0.41%)
May 14, 2018 10.48 10.58 10.45 10.49 272,035 -0.14(-1.28%)
May 11, 2018 10.61 10.67 10.59 10.63 290,398 +0.03(+0.24%)
May 10, 2018 10.57 10.63 10.53 10.61 510,390 +0.03(+0.24%)
May 09, 2018 10.47 10.61 10.45 10.58 547,046 +0.04(+0.40%)
May 08, 2018 10.39 10.55 10.38 10.54 577,539 +0.19(+1.81%)
May 07, 2018 10.31 10.41 10.29 10.35 446,214 +0.04(+0.41%)
May 04, 2018 10.24 10.34 10.20 10.31 916,507 +0.65(+6.71%)
May 03, 2018 9.633 9.659 9.573 9.659 256,723 +0.02(+0.18%)
May 02, 2018 9.591 9.710 9.565 9.642 458,487 -0.01(-0.09%)
May 01, 2018 9.693 9.718 9.586 9.650 327,836 -0.09(-0.96%)
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%)
Apr 02, 2018 8.821 8.855 8.703 8.737 252,951 -0.11(-1.23%)
Mar 29, 2018 8.846 8.846 8.846 0 +0.00(+0.00%)
Mar 28, 2018 8.897 8.930 8.841 8.846 345,246 -0.08(-0.94%)
Mar 27, 2018 9.039 9.039 8.897 8.930 485,940 -0.13(-1.48%)
Mar 26, 2018 9.006 9.074 8.947 9.065 270,940 +0.12(+1.31%)
Mar 23, 2018 9.048 9.073 8.930 8.947 406,462 -0.03(-0.28%)
Mar 22, 2018 8.989 9.031 8.947 8.972 456,279 -0.02(-0.19%)
Mar 21, 2018 8.981 9.014 8.955 8.989 363,114 +0.04(+0.47%)
Mar 20, 2018 8.955 8.972 8.930 8.947 304,468 -0.04(-0.47%)
Mar 19, 2018 8.981 9.014 8.930 8.989 318,085 -0.01(-0.09%)
Mar 16, 2018 8.981 9.044 8.922 8.997 631,651 +0.08(+0.94%)
Mar 15, 2018 8.897 8.964 8.880 8.913 262,622 +0.00(+0.00%)
Mar 14, 2018 8.947 8.964 8.888 8.913 517,789 +0.04(+0.47%)
Mar 13, 2018 8.905 8.922 8.863 8.871 493,183 -0.03(-0.38%)
Mar 12, 2018 8.829 8.981 8.829 8.905 320,712 +0.15(+1.73%)
Mar 09, 2018 8.720 8.754 8.703 8.754 469,173 +0.03(+0.39%)
Mar 08, 2018 8.745 8.766 8.695 8.720 251,834 +0.02(+0.19%)
Mar 07, 2018 8.653 8.703 306,638 +0.03(+0.39%)
Mar 06, 2018 8.619 8.691 8.594 8.670 644,104 +0.20(+2.38%)
Mar 05, 2018 8.384 8.485 8.346 8.468 414,171 +0.12(+1.41%)
Mar 02, 2018 8.300 8.351 8.250 8.351 236,923 +0.06(+0.71%)
Mar 01, 2018 8.376 8.376 8.233 8.292 373,765 -0.10(-1.20%)
Feb 28, 2018 8.460 8.493 8.393 8.393 391,174 -0.03(-0.40%)
Feb 27, 2018 8.451 8.481 8.376 8.426 482,499 +0.01(+0.10%)
Feb 26, 2018 8.309 8.418 8.309 8.418 551,298 +0.16(+1.93%)
Feb 23, 2018 8.099 8.258 8.040 8.258 370,669 +0.08(+0.92%)
Feb 22, 2018 8.191 8.233 8.157 8.183 225,809 +0.07(+0.83%)
Feb 21, 2018 8.183 8.216 8.107 8.115 237,398 +0.01(+0.10%)
Feb 20, 2018 8.149 8.166 8.082 8.107 321,605 -0.08(-0.92%)
Feb 16, 2018 8.183 8.183 8.183 0 +0.13(+1.56%)
Feb 15, 2018 7.947 8.082 7.931 8.057 350,465 +0.20(+2.57%)
Feb 14, 2018 7.721 7.872 7.712 7.855 374,370 +0.24(+3.09%)
Feb 13, 2018 7.628 7.662 7.586 7.620 367,755 -0.08(-0.98%)
Feb 12, 2018 7.712 7.729 7.662 7.695 319,530 +0.05(+0.66%)
Feb 09, 2018 7.679 7.721 7.506 7.645 572,395 -0.21(-2.67%)
Feb 08, 2018 8.065 8.065 7.847 7.855 536,148 -0.08(-1.06%)
Feb 07, 2018 7.973 8.006 7.872 7.939 310,114 -0.04(-0.53%)
Feb 06, 2018 7.830 8.006 7.821 7.981 465,672 +0.04(+0.53%)
Feb 05, 2018 8.048 8.065 7.897 7.939 378,103 -0.16(-1.97%)
Feb 02, 2018 8.233 8.250 8.099 8.099 245,136 -0.18(-2.23%)
Feb 01, 2018 8.258 8.317 8.241 8.283 428,299 +0.08(+0.92%)
Jan 31, 2018 8.250 8.267 8.183 8.208 387,729 +0.07(+0.83%)
Jan 30, 2018 8.183 8.199 8.115 8.141 302,408 +0.00(+0.00%)
Jan 29, 2018 8.124 8.157 8.107 8.141 220,171 -0.09(-1.12%)
Jan 26, 2018 8.283 8.283 8.216 8.233 252,648 +0.11(+1.34%)
Jan 25, 2018 8.233 8.233 8.090 8.124 337,276 -0.08(-1.02%)
Jan 24, 2018 8.225 8.279 8.183 8.208 383,542 +0.09(+1.14%)
Jan 23, 2018 8.090 8.132 8.090 8.115 217,631 +0.02(+0.21%)
Jan 22, 2018 8.065 8.107 8.061 8.099 254,982 +0.11(+1.37%)
Jan 19, 2018 7.956 7.994 7.947 7.989 214,515 +0.08(+1.06%)
Jan 18, 2018 7.905 7.914 7.830 7.905 346,452 -0.04(-0.53%)
Jan 17, 2018 7.796 7.964 7.746 7.947 574,720 -0.30(-3.67%)
Jan 16, 2018 8.275 8.283 8.241 8.250 305,341 -0.07(-0.81%)
Jan 12, 2018 8.317 8.317 8.317 0 +0.08(+1.02%)
Jan 11, 2018 8.157 8.241 8.157 8.233 317,281 +0.01(+0.10%)
Jan 10, 2018 8.241 8.275 8.195 8.225 654,159 -0.12(-1.41%)
Jan 09, 2018 8.342 8.376 8.317 8.342 315,005 +0.06(+0.71%)
Jan 08, 2018 8.283 8.304 8.233 8.283 458,053 -0.06(-0.70%)
Jan 05, 2018 8.334 8.355 8.317 8.342 408,292 +0.03(+0.30%)
Jan 04, 2018 8.342 8.342 8.283 8.317 302,054 +0.02(+0.20%)
Jan 03, 2018 8.351 8.359 8.275 8.300 253,038 -0.03(-0.30%)
Jan 02, 2018 8.309 8.376 8.300 8.325 259,759 +0.08(+0.92%)
Dec 29, 2017 8.250 8.250 8.250 0 +0.03(+0.31%)
Dec 28, 2017 8.258 8.267 8.216 8.225 291,300 +0.03(+0.41%)
Dec 27, 2017 8.216 8.233 8.183 8.191 200,029 +0.02(+0.21%)
Dec 26, 2017 8.124 8.174 8.023 8.174 273,056 +0.03(+0.31%)
Dec 22, 2017 8.199 8.199 8.141 8.149 140,925 -0.02(-0.21%)
Dec 21, 2017 8.149 8.174 8.141 8.166 268,282 +0.05(+0.62%)
Dec 20, 2017 8.115 8.149 8.107 8.115 298,566 +0.07(+0.84%)
Dec 19, 2017 8.048 8.073 8.023 8.048 379,181 -0.03(-0.42%)
Dec 18, 2017 8.149 8.149 8.082 8.082 1,255,222 +0.00(+0.00%)
Dec 15, 2017 8.124 8.132 8.065 8.082 470,322 -0.22(-2.63%)
Dec 14, 2017 8.334 8.334 8.275 8.300 477,668 -0.10(-1.20%)
Dec 13, 2017 8.342 8.409 8.342 8.401 303,827 +0.07(+0.81%)
Dec 12, 2017 8.334 8.359 8.313 8.334 240,366 +0.03(+0.30%)
Dec 11, 2017 8.334 8.372 8.292 8.309 210,958 +0.02(+0.20%)
Dec 08, 2017 8.292 8.304 8.258 8.292 491,168 +0.03(+0.30%)
Dec 07, 2017 8.233 8.283 8.183 8.267 530,745 +0.22(+2.71%)
Dec 06, 2017 8.073 8.082 8.036 8.048 308,586 +0.05(+0.63%)
Dec 05, 2017 8.057 8.065 7.989 7.998 473,548 -0.02(-0.21%)
Dec 04, 2017 8.023 8.073 7.998 8.015 336,171 -0.05(-0.63%)
Dec 01, 2017 8.040 8.082 8.010 8.065 577,709 +0.08(+1.05%)
Nov 30, 2017 7.981 8.048 7.960 7.981 526,303 +0.04(+0.53%)
Nov 29, 2017 7.956 7.973 7.922 7.939 469,681 +0.09(+1.18%)
Nov 28, 2017 7.721 7.847 7.712 7.847 393,930 +0.11(+1.41%)
Nov 27, 2017 7.779 7.817 7.721 7.737 382,682 -0.14(-1.81%)
Nov 24, 2017 7.914 7.914 7.855 7.880 335,940 +0.04(+0.54%)
Nov 22, 2017 7.847 7.855 7.788 7.838 256,996 +0.08(+1.08%)
Nov 21, 2017 7.737 7.779 7.737 7.754 325,668 +0.05(+0.65%)
Nov 20, 2017 7.712 7.737 7.687 7.704 463,846 -0.02(-0.22%)
Nov 17, 2017 7.645 7.746 7.645 7.721 600,068 +0.04(+0.55%)
Nov 16, 2017 7.653 7.679 7.653 7.679 253,556 +0.03(+0.44%)
Nov 15, 2017 7.653 7.662 7.611 7.645 397,520 -0.02(-0.22%)
Nov 14, 2017 7.603 7.679 7.595 7.662 332,708 +0.01(+0.11%)
Nov 13, 2017 7.595 7.687 7.578 7.653 455,394 -0.01(-0.11%)
Nov 10, 2017 7.611 7.670 7.603 7.662 316,676 +0.01(+0.11%)
Nov 09, 2017 7.595 7.662 7.590 7.653 309,590 +0.01(+0.11%)
Nov 08, 2017 7.611 7.687 7.590 7.645 485,438 -0.02(-0.22%)
Nov 07, 2017 7.653 7.670 7.603 7.662 514,560 -0.02(-0.22%)
Nov 06, 2017 7.620 7.679 7.611 7.679 256,725 +0.10(+1.33%)
Nov 03, 2017 7.637 7.637 7.569 7.578 469,384 -0.05(-0.66%)
Nov 02, 2017 7.670 7.569 7.628 589,055 -0.14(-1.84%)
Nov 01, 2017 7.796 7.821 7.742 7.771 675,910 -0.03(-0.32%)
Oct 31, 2017 7.847 7.863 7.763 7.796 586,570 -0.08(-1.07%)
Oct 30, 2017 7.889 8.132 7.863 7.880 1,074,620 +0.03(+0.43%)
Oct 27, 2017 7.880 7.914 7.821 7.847 420,352 -0.07(-0.85%)
Oct 26, 2017 7.889 7.956 7.889 7.914 537,495 +0.13(+1.62%)
Oct 25, 2017 7.889 7.889 7.763 7.788 728,353 +0.08(+0.98%)
Oct 24, 2017 7.721 7.754 7.695 7.712 788,978 +0.07(+0.88%)
Oct 23, 2017 7.687 7.687 7.628 7.645 428,654 +0.00(+0.00%)
Oct 20, 2017 7.611 7.674 7.603 7.645 855,528 +0.07(+0.89%)
Oct 19, 2017 7.578 7.645 7.561 7.578 819,123 +0.01(+0.11%)
Oct 18, 2017 7.460 7.595 7.460 7.569 1,334,041 +0.23(+3.09%)
Oct 17, 2017 7.410 7.410 7.292 7.342 2,106,916 +0.45(+6.59%)
Oct 16, 2017 6.948 6.948 6.864 6.889 993,645 -0.14(-2.03%)
Oct 13, 2017 7.099 7.103 6.998 7.032 609,219 +0.16(+2.32%)
Oct 12, 2017 6.780 6.880 6.763 6.872 391,957 +0.08(+1.11%)
Oct 11, 2017 6.822 6.826 6.771 6.796 375,124 -0.03(-0.37%)
Oct 10, 2017 6.847 6.855 6.788 6.822 578,539 -0.06(-0.85%)
Oct 09, 2017 6.897 6.931 6.872 6.880 767,322 +0.03(+0.49%)
Oct 06, 2017 6.830 6.906 6.830 6.847 471,714 +0.09(+1.37%)
Oct 05, 2017 6.729 6.771 6.708 6.754 313,604 -0.03(-0.49%)
Oct 04, 2017 6.788 6.830 6.763 6.788 414,465 +0.08(+1.13%)
Oct 03, 2017 6.754 6.764 6.696 6.712 325,118 -0.10(-1.48%)
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.