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%)
Jan 02, 2018 8.307 8.375 8.299 8.324 259,799 +0.08(+0.92%)
Dec 29, 2017 8.249 8.249 8.249 0 +0.03(+0.31%)
Dec 28, 2017 8.257 8.265 8.215 8.223 291,345 +0.03(+0.41%)
Dec 27, 2017 8.215 8.232 8.181 8.190 200,060 +0.02(+0.21%)
Dec 26, 2017 8.123 8.173 8.022 8.173 273,098 +0.03(+0.31%)
Dec 22, 2017 8.198 8.198 8.139 8.148 140,947 -0.02(-0.21%)
Dec 21, 2017 8.148 8.173 8.139 8.165 268,323 +0.05(+0.62%)
Dec 20, 2017 8.114 8.148 8.106 8.114 298,612 +0.07(+0.83%)
Dec 19, 2017 8.047 8.072 8.022 8.047 379,240 -0.03(-0.42%)
Dec 18, 2017 8.148 8.148 8.081 8.081 1,255,416 +0.00(+0.00%)
Dec 15, 2017 8.123 8.131 8.064 8.081 470,395 -0.22(-2.63%)
Dec 14, 2017 8.333 8.333 8.274 8.299 477,742 -0.10(-1.20%)
Dec 13, 2017 8.341 8.408 8.341 8.400 303,874 +0.07(+0.81%)
Dec 12, 2017 8.333 8.358 8.312 8.333 240,403 +0.03(+0.30%)
Dec 11, 2017 8.333 8.370 8.291 8.307 210,990 +0.02(+0.20%)
Dec 08, 2017 8.291 8.303 8.257 8.291 491,244 +0.03(+0.30%)
Dec 07, 2017 8.232 8.282 8.181 8.265 530,828 +0.22(+2.71%)
Dec 06, 2017 8.072 8.081 8.034 8.047 308,634 +0.05(+0.63%)
Dec 05, 2017 8.055 8.064 7.988 7.997 473,621 -0.02(-0.21%)
Dec 04, 2017 8.022 8.072 7.997 8.013 336,223 -0.05(-0.63%)
Dec 01, 2017 8.039 8.081 8.009 8.064 577,798 +0.08(+1.05%)
Nov 30, 2017 7.980 8.047 7.959 7.980 526,385 +0.04(+0.53%)
Nov 29, 2017 7.955 7.971 7.921 7.938 469,754 +0.09(+1.18%)
Nov 28, 2017 7.719 7.845 7.711 7.845 393,991 +0.11(+1.41%)
Nov 27, 2017 7.778 7.816 7.719 7.736 382,742 -0.14(-1.81%)
Nov 24, 2017 7.913 7.913 7.854 7.879 335,992 +0.04(+0.54%)
Nov 22, 2017 7.845 7.854 7.787 7.837 257,036 +0.08(+1.08%)
Nov 21, 2017 7.736 7.778 7.736 7.753 325,718 +0.05(+0.65%)
Nov 20, 2017 7.711 7.736 7.686 7.703 463,918 -0.02(-0.22%)
Nov 17, 2017 7.644 7.745 7.644 7.719 600,161 +0.04(+0.55%)
Nov 16, 2017 7.652 7.677 7.652 7.677 253,595 +0.03(+0.44%)
Nov 15, 2017 7.652 7.661 7.610 7.644 397,581 -0.02(-0.22%)
Nov 14, 2017 7.602 7.677 7.593 7.661 332,760 +0.01(+0.11%)
Nov 13, 2017 7.593 7.686 7.577 7.652 455,464 -0.01(-0.11%)
Nov 10, 2017 7.610 7.669 7.602 7.661 316,725 +0.01(+0.11%)
Nov 09, 2017 7.593 7.661 7.589 7.652 309,638 +0.01(+0.11%)
Nov 08, 2017 7.610 7.686 7.589 7.644 485,513 -0.02(-0.22%)
Nov 07, 2017 7.652 7.669 7.602 7.661 514,640 -0.02(-0.22%)
Nov 06, 2017 7.619 7.677 7.610 7.677 256,764 +0.10(+1.33%)
Nov 03, 2017 7.635 7.635 7.568 7.577 469,456 -0.05(-0.66%)
Nov 02, 2017 7.669 7.568 7.627 589,146 -0.14(-1.84%)
Nov 01, 2017 7.795 7.820 7.740 7.770 676,015 -0.03(-0.32%)
Oct 31, 2017 7.845 7.862 7.761 7.795 586,661 -0.08(-1.07%)
Oct 30, 2017 7.887 8.131 7.862 7.879 1,074,786 +0.03(+0.43%)
Oct 27, 2017 7.879 7.913 7.820 7.845 420,417 -0.07(-0.85%)
Oct 26, 2017 7.887 7.955 7.887 7.913 537,578 +0.13(+1.62%)
Oct 25, 2017 7.887 7.887 7.761 7.787 728,466 +0.08(+0.98%)
Oct 24, 2017 7.719 7.753 7.694 7.711 789,100 +0.07(+0.88%)
Oct 23, 2017 7.686 7.686 7.627 7.644 428,721 +0.00(+0.00%)
Oct 20, 2017 7.610 7.673 7.602 7.644 855,661 +0.07(+0.89%)
Oct 19, 2017 7.577 7.644 7.560 7.577 819,250 +0.01(+0.11%)
Oct 18, 2017 7.459 7.593 7.459 7.568 1,334,248 +0.23(+3.09%)
Oct 17, 2017 7.409 7.409 7.291 7.341 2,107,243 +0.45(+6.59%)
Oct 16, 2017 6.947 6.947 6.863 6.888 993,799 -0.14(-2.03%)
Oct 13, 2017 7.098 7.102 6.997 7.031 609,314 +0.16(+2.32%)
Oct 12, 2017 6.779 6.879 6.762 6.871 392,018 +0.08(+1.11%)
Oct 11, 2017 6.821 6.825 6.770 6.795 375,182 -0.03(-0.37%)
Oct 10, 2017 6.846 6.854 6.787 6.821 578,628 -0.06(-0.85%)
Oct 09, 2017 6.896 6.930 6.871 6.879 767,441 +0.03(+0.49%)
Oct 06, 2017 6.829 6.905 6.829 6.846 471,787 +0.09(+1.37%)
Oct 05, 2017 6.728 6.770 6.707 6.753 313,652 -0.03(-0.50%)
Oct 04, 2017 6.787 6.829 6.762 6.787 414,530 +0.08(+1.13%)
Oct 03, 2017 6.753 6.763 6.695 6.711 325,168 -0.10(-1.48%)
Oct 02, 2017 6.829 6.829 6.787 6.812 309,632 -0.03(-0.37%)
Sep 29, 2017 6.854 6.863 6.821 6.837 318,929 +0.05(+0.74%)
Sep 28, 2017 6.737 6.812 6.732 6.787 466,263 -0.03(-0.37%)
Sep 27, 2017 6.821 6.879 6.758 6.812 1,149,553 +0.28(+4.24%)
Sep 26, 2017 6.510 6.644 6.506 6.535 2,126,762 -0.03(-0.51%)
Sep 25, 2017 6.527 6.577 6.527 6.569 392,160 +0.05(+0.77%)
Sep 22, 2017 6.501 6.535 6.464 6.518 434,141 +0.11(+1.70%)
Sep 21, 2017 6.451 6.468 6.401 6.409 363,053 -0.09(-1.42%)
Sep 20, 2017 6.485 6.535 6.459 6.501 398,949 +0.06(+0.91%)
Sep 19, 2017 6.468 6.485 6.409 6.443 341,029 +0.00(+0.00%)
Sep 18, 2017 6.485 6.510 6.409 6.443 584,458 -0.02(-0.26%)
Sep 15, 2017 6.493 6.510 6.409 6.459 511,831 -0.08(-1.28%)
Sep 14, 2017 6.510 6.585 6.480 6.543 751,824 +0.04(+0.65%)
Sep 13, 2017 6.518 6.543 6.476 6.501 974,787 -0.04(-0.64%)
Sep 12, 2017 6.485 6.552 6.480 6.543 937,515 +0.05(+0.78%)
Sep 11, 2017 6.443 6.476 6.493 435,290 +0.05(+0.78%)
Sep 08, 2017 6.485 6.485 6.434 6.443 357,161 -0.07(-1.03%)
Sep 07, 2017 6.527 6.560 6.485 6.510 436,776 -0.02(-0.26%)
Sep 06, 2017 6.459 6.548 6.459 6.527 315,333 +0.04(+0.65%)
Sep 05, 2017 6.493 6.518 6.451 6.485 504,566 -0.07(-1.03%)
Sep 01, 2017 6.527 6.552 6.510 6.552 490,095 +0.00(+0.00%)
Aug 31, 2017 6.501 6.560 6.485 6.552 368,403 +0.03(+0.39%)
Aug 30, 2017 6.619 6.619 6.506 6.527 382,163 -0.10(-1.52%)
Aug 29, 2017 6.594 6.627 6.585 6.627 457,723 -0.05(-0.75%)
Aug 28, 2017 6.686 6.695 6.661 6.678 190,432 +0.00(+0.00%)
Aug 25, 2017 6.644 6.720 6.644 6.678 403,603 +0.13(+2.05%)
Aug 24, 2017 6.585 6.611 6.543 6.543 367,871 +0.01(+0.13%)
Aug 23, 2017 6.585 6.602 6.527 6.535 409,719 -0.10(-1.52%)
Aug 22, 2017 6.669 6.686 6.611 6.636 627,537 +0.00(+0.00%)
Aug 21, 2017 6.602 6.686 6.577 6.636 505,554 +0.14(+2.20%)
Aug 18, 2017 6.543 6.560 6.485 6.493 422,786 -0.08(-1.15%)
Aug 17, 2017 6.661 6.669 6.560 6.569 1,100,858 -0.07(-1.01%)
Aug 16, 2017 6.627 6.661 6.611 6.636 540,972 +0.06(+0.86%)
Aug 15, 2017 6.604 6.621 6.571 6.579 629,132 -0.01(-0.13%)
Aug 14, 2017 6.629 6.646 6.579 6.587 470,040 -0.03(-0.50%)
Aug 11, 2017 6.579 6.641 6.579 6.621 753,426 -0.03(-0.50%)
Aug 10, 2017 6.695 6.704 6.621 6.654 1,060,126 -0.07(-1.11%)
Aug 09, 2017 6.704 6.754 6.671 6.729 1,425,378 +0.02(+0.25%)
Aug 08, 2017 6.770 6.795 6.662 6.712 1,173,445 -0.05(-0.74%)
Aug 07, 2017 6.887 6.887 6.733 6.762 887,081 -0.27(-3.91%)
Aug 04, 2017 7.187 7.212 7.029 7.037 749,503 -0.14(-1.97%)
Aug 03, 2017 7.187 7.320 7.120 7.178 1,242,004 +0.00(+0.00%)
Aug 02, 2017 7.245 7.245 7.178 7.178 619,549 -0.02(-0.35%)
Aug 01, 2017 7.212 7.237 7.187 7.203 458,665 +0.04(+0.58%)
Jul 31, 2017 7.154 7.187 7.129 7.162 378,221 -0.07(-0.92%)
Jul 28, 2017 7.287 7.362 7.199 7.228 741,955 +0.15(+2.12%)
Jul 27, 2017 7.095 7.154 7.054 7.079 521,661 +0.10(+1.43%)
Jul 26, 2017 6.945 6.987 6.937 6.979 481,922 +0.08(+1.21%)
Jul 25, 2017 6.937 6.954 6.887 6.895 227,359 -0.02(-0.24%)
Jul 24, 2017 6.870 6.937 6.854 6.912 412,239 -0.01(-0.12%)
Jul 21, 2017 6.920 6.933 6.879 6.920 426,489 +0.00(+0.00%)
Jul 20, 2017 6.895 6.945 6.879 6.920 540,327 +0.01(+0.12%)
Jul 19, 2017 6.870 6.937 6.866 6.912 426,425 +0.11(+1.59%)
Jul 18, 2017 6.804 6.837 6.783 6.804 278,174 -0.02(-0.24%)
Jul 17, 2017 6.820 6.854 6.795 6.820 312,440 -0.09(-1.33%)
Jul 14, 2017 6.854 6.920 6.837 6.912 697,112 +0.15(+2.22%)
Jul 13, 2017 6.662 6.766 6.654 6.762 601,695 +0.11(+1.63%)
Jul 12, 2017 6.679 6.687 6.621 6.654 864,938 -0.31(-4.43%)
Jul 11, 2017 7.012 7.045 6.945 6.962 1,022,912 -0.37(-5.11%)
Jul 10, 2017 7.362 7.391 7.337 7.337 492,772 +0.02(+0.34%)
Jul 07, 2017 7.345 7.353 7.270 7.312 449,191 -0.07(-0.90%)
Jul 06, 2017 7.403 7.420 7.370 7.378 547,417 -0.02(-0.23%)
Jul 05, 2017 7.370 7.403 7.362 7.395 496,451 +0.02(+0.23%)
Jul 03, 2017 7.378 7.391 7.353 7.378 198,707 -0.09(-1.23%)
Jun 30, 2017 7.503 7.503 7.428 7.470 364,194 +0.00(+0.00%)
Jun 29, 2017 7.478 7.503 7.441 7.470 340,108 -0.09(-1.21%)
Jun 28, 2017 7.553 7.583 7.520 7.562 186,277 +0.10(+1.34%)
Jun 27, 2017 7.437 7.499 7.437 7.462 306,860 +0.02(+0.22%)
Jun 26, 2017 7.503 7.503 7.428 7.445 420,291 -0.05(-0.67%)
Jun 23, 2017 7.453 7.512 7.437 7.495 260,886 +0.08(+1.12%)
Jun 22, 2017 7.453 7.453 7.403 7.412 243,329 -0.04(-0.56%)
Jun 21, 2017 7.412 7.478 7.403 7.453 367,802 +0.02(+0.22%)
Jun 20, 2017 7.462 7.470 7.412 7.437 266,689 -0.02(-0.22%)
Jun 19, 2017 7.503 7.503 7.441 7.453 352,960 -0.12(-1.65%)
Jun 16, 2017 7.620 7.620 7.537 7.578 1,065,932 +0.04(+0.55%)
Jun 15, 2017 7.503 7.545 7.503 7.537 272,427 -0.09(-1.20%)
Jun 14, 2017 7.653 7.678 7.595 7.628 358,532 +0.06(+0.77%)
Jun 13, 2017 7.545 7.587 7.528 7.570 376,443 -0.04(-0.55%)
Jun 12, 2017 7.528 7.612 7.528 7.612 545,956 +0.08(+1.11%)
Jun 09, 2017 7.528 7.595 7.495 7.528 302,970 -0.07(-0.99%)
Jun 08, 2017 7.562 7.612 7.553 7.603 369,614 +0.02(+0.22%)
Jun 07, 2017 7.545 7.595 7.528 7.587 378,452 +0.03(+0.44%)
Jun 06, 2017 7.570 7.587 7.524 7.553 572,006 -0.05(-0.66%)
Jun 05, 2017 7.637 7.637 7.587 7.603 480,181 -0.01(-0.11%)
Jun 02, 2017 7.612 7.628 7.578 7.612 483,664 +0.00(+0.00%)
Jun 01, 2017 7.587 7.620 7.587 7.612 236,851 +0.07(+0.99%)
May 31, 2017 7.537 7.570 7.520 7.537 392,122 +0.09(+1.23%)
May 30, 2017 7.453 7.503 7.441 7.445 288,153 +0.02(+0.22%)
May 26, 2017 7.395 7.437 7.370 7.428 336,536 +0.01(+0.11%)
May 25, 2017 7.412 7.437 7.395 7.420 342,581 -0.02(-0.22%)
May 24, 2017 7.470 7.478 7.412 7.437 355,998 -0.05(-0.67%)
May 23, 2017 7.537 7.553 7.470 7.487 956,555 -0.04(-0.55%)
May 22, 2017 7.553 7.587 7.528 7.528 676,228 -0.02(-0.22%)
May 19, 2017 7.545 7.549 7.512 7.545 495,478 +0.09(+1.23%)
May 18, 2017 7.470 7.495 7.437 7.453 674,240 +0.04(+0.56%)
May 17, 2017 7.503 7.503 7.412 7.412 497,683 +0.06(+0.79%)
May 16, 2017 7.420 7.420 7.345 7.353 429,548 -0.08(-1.12%)
May 15, 2017 7.395 7.495 7.395 7.437 649,675 -0.02(-0.22%)
May 12, 2017 7.512 7.528 7.445 7.453 571,671 -0.12(-1.65%)
May 11, 2017 7.570 7.595 7.541 7.578 456,785 -0.14(-1.83%)
May 10, 2017 7.795 7.795 7.686 7.720 631,985 -0.13(-1.70%)
May 09, 2017 7.853 7.878 7.836 7.853 526,171 +0.08(+1.07%)
May 08, 2017 7.811 7.816 7.770 7.770 1,381,896 -0.17(-2.10%)
May 05, 2017 7.886 7.936 7.803 7.936 1,662,324 +0.93(+13.32%)
May 04, 2017 7.029 7.029 6.979 7.004 531,836 +0.02(+0.24%)
May 03, 2017 7.037 7.045 6.979 6.987 567,093 +0.08(+1.21%)
May 02, 2017 6.904 6.920 6.862 6.904 559,678 +0.12(+1.84%)
May 01, 2017 6.804 6.812 6.758 6.779 461,027 -0.05(-0.73%)
Apr 28, 2017 6.845 6.854 6.812 6.829 851,626 +0.00(+0.00%)
Apr 27, 2017 6.820 6.829 6.795 6.829 311,235 +0.05(+0.74%)
Apr 26, 2017 6.754 6.818 6.754 6.779 450,142 +0.04(+0.62%)
Apr 25, 2017 6.787 6.795 6.737 6.737 1,192,400 -0.03(-0.49%)
Apr 24, 2017 6.779 6.787 6.754 6.770 465,511 +0.09(+1.37%)
Apr 21, 2017 6.662 6.687 6.637 6.679 330,158 +0.02(+0.25%)
Apr 20, 2017 6.646 6.691 6.646 6.662 580,414 +0.13(+2.04%)
Apr 19, 2017 6.537 6.571 6.512 6.529 497,701 -0.01(-0.13%)
Apr 18, 2017 6.479 6.546 6.462 6.537 678,748 -0.03(-0.51%)
Apr 17, 2017 6.554 6.579 6.529 6.571 360,132 +0.05(+0.77%)
Apr 13, 2017 6.537 6.596 6.504 6.521 573,468 -0.06(-0.89%)
Apr 12, 2017 6.579 6.596 6.554 6.579 365,143 +0.03(+0.51%)
Apr 11, 2017 6.562 6.579 6.479 6.546 1,009,572 +0.00(+0.00%)
Apr 10, 2017 6.579 6.621 6.521 6.546 441,620 +0.02(+0.26%)
Apr 07, 2017 6.571 6.579 6.529 6.529 504,992 -0.05(-0.76%)
Apr 06, 2017 6.571 6.679 6.554 6.579 796,369 -0.04(-0.63%)
Apr 05, 2017 6.695 6.712 6.604 6.621 1,380,187 -0.09(-1.28%)
Apr 04, 2017 6.722 6.750 6.683 6.706 771,257 +0.09(+1.31%)
Apr 03, 2017 6.643 6.667 6.588 6.619 663,989 -0.08(-1.18%)
Mar 31, 2017 6.627 6.738 6.604 6.698 913,353 +0.15(+2.29%)
Mar 30, 2017 6.556 6.596 6.548 6.548 676,514 +0.07(+1.10%)
Mar 29, 2017 6.422 6.477 6.414 6.477 913,571 +0.02(+0.24%)
Mar 28, 2017 6.461 6.485 6.422 6.461 878,895 +0.20(+3.15%)
Mar 27, 2017 6.248 6.272 6.240 6.264 448,879 -0.06(-0.87%)
Mar 24, 2017 6.232 6.335 6.232 6.319 571,094 +0.08(+1.27%)
Mar 23, 2017 6.232 6.288 6.217 6.240 770,310 -0.10(-1.62%)
Mar 22, 2017 6.288 6.351 6.280 6.343 567,053 -0.08(-1.23%)
Mar 21, 2017 6.430 6.469 6.406 6.422 666,261 +0.09(+1.37%)
Mar 20, 2017 6.335 6.382 6.319 6.335 937,075 -0.06(-0.87%)
Mar 17, 2017 6.343 6.422 6.315 6.390 5,984,257 -0.01(-0.12%)
Mar 16, 2017 6.375 6.422 6.359 6.398 1,056,589 +0.07(+1.12%)
Mar 15, 2017 6.240 6.335 6.217 6.327 733,327 +0.09(+1.39%)
Mar 14, 2017 6.280 6.303 6.224 6.240 1,220,048 -0.19(-2.95%)
Mar 13, 2017 6.469 6.477 6.414 6.430 1,652,839 -0.05(-0.73%)
Mar 10, 2017 6.485 6.505 6.446 6.477 470,672 -0.02(-0.24%)
Mar 09, 2017 6.517 6.540 6.469 6.493 464,182 +0.01(+0.12%)
Mar 08, 2017 6.509 6.533 6.477 6.485 455,353 -0.02(-0.24%)
Mar 07, 2017 6.509 6.529 6.454 6.501 560,401 -0.04(-0.60%)
Mar 06, 2017 6.580 6.615 6.540 6.540 506,672 -0.02(-0.36%)
Mar 03, 2017 6.540 6.564 6.493 6.564 636,254 -0.07(-1.07%)
Mar 02, 2017 6.651 6.675 6.623 6.635 533,904 +0.03(+0.48%)
Mar 01, 2017 6.627 6.639 6.572 6.604 522,681 +0.02(+0.36%)
Feb 28, 2017 6.683 6.698 6.556 6.580 1,070,469 +0.09(+1.34%)
Feb 27, 2017 6.461 6.517 6.438 6.493 695,687 +0.02(+0.37%)
Feb 24, 2017 6.525 6.596 6.382 6.469 1,104,543 +0.07(+1.11%)
Feb 23, 2017 6.327 6.430 6.327 6.398 805,988 +0.17(+2.79%)
Feb 22, 2017 6.248 6.272 6.145 6.224 1,067,765 -0.13(-1.99%)
Feb 21, 2017 6.272 6.351 6.272 6.351 1,005,087 -0.20(-3.02%)
Feb 17, 2017 6.548 6.548 6.548 0 +0.06(+0.97%)
Feb 16, 2017 6.438 6.501 6.438 6.485 382,962 +0.04(+0.61%)
Feb 15, 2017 6.367 6.461 6.367 6.446 840,897 -0.03(-0.49%)
Feb 14, 2017 6.548 6.560 6.438 6.477 547,665 +0.06(+0.99%)
Feb 13, 2017 6.430 6.446 6.382 6.414 721,311 -0.02(-0.37%)
Feb 10, 2017 6.406 6.469 6.406 6.438 513,123 -0.04(-0.61%)
Feb 09, 2017 6.422 6.517 6.422 6.477 488,681 +0.02(+0.24%)
Feb 08, 2017 6.454 6.493 6.367 6.461 506,337 -0.09(-1.33%)
Feb 07, 2017 6.454 6.572 6.446 6.548 1,041,843 +0.25(+4.02%)
Feb 06, 2017 6.288 6.307 6.272 6.296 439,933 +0.00(+0.00%)
Feb 03, 2017 6.327 6.351 6.276 6.296 765,883 -0.03(-0.50%)
Feb 02, 2017 6.359 6.382 6.319 6.327 886,324 -0.01(-0.12%)
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.