Indicators

Pearson Plc ADR (NY: PSO )

12.53 -0.14 (-1.14%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.881	8.889	8.785	8.785	784,132	+0.21(+2.42%)
Feb 26, 2016	8.740	8.777	8.532	8.577	718,186	+0.27(+3.22%)
Feb 25, 2016	8.295	8.324	8.213	8.309	667,418	+0.23(+2.85%)
Feb 24, 2016	7.923	8.087	7.841	8.079	593,739	-0.14(-1.72%)
Feb 23, 2016	8.280	8.324	8.220	8.220	361,938	-0.34(-3.99%)
Feb 22, 2016	8.540	8.615	8.525	8.562	431,161	+0.16(+1.86%)
Feb 19, 2016	8.376	8.425	8.339	8.406	449,314	-0.01(-0.18%)
Feb 18, 2016	8.502	8.502	8.406	8.421	386,008	-0.15(-1.73%)
Feb 17, 2016	8.413	8.599	8.399	8.569	1,028,632	+0.27(+3.22%)
Feb 16, 2016	8.332	8.332	8.191	8.302	543,126	+0.12(+1.45%)
Feb 12, 2016	8.042	8.183	8.183	8.183	654,209	+0.44(+5.66%)
Feb 11, 2016	7.797	7.842	7.663	7.745	554,821	-0.24(-2.98%)
Feb 10, 2016	7.990	8.094	7.953	7.983	456,863	-0.05(-0.65%)
Feb 09, 2016	8.005	8.109	7.960	8.035	751,318	-0.18(-2.17%)
Feb 08, 2016	8.205	8.247	8.109	8.213	891,561	-0.09(-1.07%)
Feb 05, 2016	8.473	8.510	8.276	8.302	920,418	-0.11(-1.32%)
Feb 04, 2016	8.332	8.532	8.324	8.413	972,325	+0.15(+1.80%)
Feb 03, 2016	8.272	8.280	8.079	8.265	788,534	+0.12(+1.46%)
Feb 02, 2016	8.146	8.235	8.079	8.146	660,185	-0.25(-3.01%)

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.