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 (%)
Jan 31, 2018 8.249 8.265 8.181 8.207 387,789 +0.07(+0.83%)
Jan 30, 2018 8.181 8.198 8.114 8.139 302,455 +0.00(+0.00%)
Jan 29, 2018 8.123 8.156 8.106 8.139 220,205 -0.09(-1.12%)
Jan 26, 2018 8.282 8.282 8.215 8.232 252,687 +0.11(+1.34%)
Jan 25, 2018 8.232 8.232 8.089 8.123 337,328 -0.08(-1.02%)
Jan 24, 2018 8.223 8.278 8.181 8.207 383,601 +0.09(+1.14%)
Jan 23, 2018 8.089 8.131 8.089 8.114 217,664 +0.02(+0.21%)
Jan 22, 2018 8.064 8.106 8.060 8.097 255,022 +0.11(+1.37%)
Jan 19, 2018 7.955 7.992 7.946 7.988 214,549 +0.08(+1.06%)
Jan 18, 2018 7.904 7.913 7.829 7.904 346,506 -0.04(-0.53%)
Jan 17, 2018 7.795 7.963 7.745 7.946 574,809 -0.30(-3.67%)
Jan 16, 2018 8.274 8.282 8.240 8.249 305,389 -0.07(-0.81%)
Jan 12, 2018 8.316 8.316 8.316 0 +0.08(+1.02%)
Jan 11, 2018 8.156 8.240 8.156 8.232 317,330 +0.01(+0.10%)
Jan 10, 2018 8.240 8.274 8.194 8.223 654,261 -0.12(-1.41%)
Jan 09, 2018 8.341 8.375 8.316 8.341 315,053 +0.06(+0.71%)
Jan 08, 2018 8.282 8.303 8.232 8.282 458,124 -0.06(-0.70%)
Jan 05, 2018 8.333 8.354 8.316 8.341 408,356 +0.03(+0.30%)
Jan 04, 2018 8.341 8.341 8.282 8.316 302,101 +0.02(+0.20%)
Jan 03, 2018 8.349 8.358 8.274 8.299 253,077 -0.03(-0.30%)
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.