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 (%)
Nov 30, 2016 7.804 7.844 7.765 7.796 615,611 +0.15(+1.96%)
Nov 29, 2016 7.607 7.670 7.607 7.646 284,525 +0.08(+1.04%)
Nov 28, 2016 7.654 7.654 7.559 7.567 431,608 -0.14(-1.84%)
Nov 25, 2016 7.678 7.753 7.670 7.710 220,757 +0.12(+1.56%)
Nov 23, 2016 7.591 7.591 7.591 0 -0.03(-0.41%)
Nov 22, 2016 7.607 7.623 7.567 7.623 643,529 -0.10(-1.33%)
Nov 21, 2016 7.670 7.725 7.654 7.725 557,566 +0.29(+3.93%)
Nov 18, 2016 7.449 7.464 7.413 7.433 390,823 -0.03(-0.42%)
Nov 17, 2016 7.473 7.496 7.441 7.465 395,067 +0.01(+0.11%)
Nov 16, 2016 7.425 7.488 7.421 7.457 442,130 -0.02(-0.32%)
Nov 15, 2016 7.449 7.488 7.409 7.480 593,520 +0.07(+0.96%)
Nov 14, 2016 7.251 7.425 7.243 7.409 633,161 +0.05(+0.64%)
Nov 11, 2016 7.370 7.417 7.338 7.362 451,154 -0.06(-0.75%)
Nov 10, 2016 7.457 7.492 7.370 7.417 609,527 +0.07(+0.97%)
Nov 09, 2016 7.212 7.358 7.212 7.346 481,191 +0.06(+0.76%)
Nov 08, 2016 7.196 7.315 7.192 7.291 677,530 +0.13(+1.88%)
Nov 07, 2016 7.149 7.172 7.129 7.157 503,790 +0.06(+0.78%)
Nov 04, 2016 7.149 7.204 7.101 7.101 694,348 -0.04(-0.55%)
Nov 03, 2016 7.243 7.251 7.101 7.141 1,208,844 -0.12(-1.63%)
Nov 02, 2016 7.315 7.330 7.251 7.259 424,015 +0.05(+0.66%)
Nov 01, 2016 7.236 7.243 7.180 7.212 524,207 -0.08(-1.08%)
Oct 31, 2016 7.275 7.299 7.220 7.291 500,134 -0.02(-0.22%)
Oct 28, 2016 7.307 7.346 7.291 7.307 715,567 +0.17(+2.44%)
Oct 27, 2016 7.164 7.172 7.117 7.133 761,574 -0.05(-0.66%)
Oct 26, 2016 7.188 7.247 7.117 7.180 1,921,775 +0.02(+0.33%)
Oct 25, 2016 7.291 7.291 7.149 7.157 1,770,683 -0.21(-2.89%)
Oct 24, 2016 7.386 7.401 7.307 7.370 716,113 -0.13(-1.69%)
Oct 21, 2016 7.480 7.520 7.441 7.496 392,584 +0.08(+1.06%)
Oct 20, 2016 7.354 7.449 7.354 7.417 349,671 +0.05(+0.64%)
Oct 19, 2016 7.330 7.409 7.299 7.370 347,335 +0.13(+1.74%)
Oct 18, 2016 7.259 7.267 7.157 7.243 677,569 -0.08(-1.08%)
Oct 17, 2016 7.394 7.394 7.204 7.322 1,019,352 -0.66(-8.22%)
Oct 14, 2016 8.041 8.065 7.978 7.978 469,944 +0.12(+1.51%)
Oct 13, 2016 7.678 7.883 7.662 7.860 444,916 +0.07(+0.91%)
Oct 12, 2016 7.804 7.844 7.765 7.788 402,312 -0.02(-0.30%)
Oct 11, 2016 7.923 7.946 7.796 7.812 551,445 -0.10(-1.30%)
Oct 10, 2016 7.923 7.978 7.907 7.915 325,592 -0.01(-0.10%)
Oct 07, 2016 7.962 7.978 7.864 7.923 483,813 -0.02(-0.20%)
Oct 06, 2016 7.986 8.010 7.923 7.939 400,079 -0.08(-0.99%)
Oct 05, 2016 8.025 8.065 8.002 8.018 450,963 -0.01(-0.10%)
Oct 04, 2016 8.097 8.191 8.018 8.025 953,489 +0.24(+3.04%)
Oct 03, 2016 7.741 7.812 7.702 7.788 805,174 +0.06(+0.72%)
Sep 30, 2016 7.820 7.820 7.725 7.733 701,407 +0.09(+1.24%)
Sep 29, 2016 7.781 7.788 7.631 7.638 695,182 -0.17(-2.22%)
Sep 28, 2016 7.749 7.828 7.717 7.812 640,252 +0.06(+0.82%)
Sep 27, 2016 7.567 7.773 7.552 7.749 865,631 +0.28(+3.70%)
Sep 26, 2016 7.488 7.512 7.417 7.473 1,058,363 -0.31(-3.96%)
Sep 23, 2016 7.741 7.816 7.725 7.781 1,098,959 -0.28(-3.43%)
Sep 22, 2016 8.025 8.081 8.010 8.057 1,196,090 -0.03(-0.39%)
Sep 21, 2016 8.033 8.089 7.978 8.089 626,487 +0.02(+0.20%)
Sep 20, 2016 8.144 8.152 8.065 8.073 500,186 -0.12(-1.45%)
Sep 19, 2016 8.191 8.255 8.176 8.191 448,209 +0.13(+1.67%)
Sep 16, 2016 8.112 8.120 8.025 8.057 856,421 -0.09(-1.16%)
Sep 15, 2016 8.089 8.168 8.065 8.152 513,301 +0.02(+0.19%)
Sep 14, 2016 8.104 8.187 8.081 8.136 442,222 +0.02(+0.29%)
Sep 13, 2016 8.183 8.215 8.089 8.112 478,548 -0.11(-1.34%)
Sep 12, 2016 8.144 8.239 8.081 8.223 659,615 +0.02(+0.29%)
Sep 09, 2016 8.294 8.318 8.191 8.199 644,604 -0.16(-1.89%)
Sep 08, 2016 8.405 8.444 8.334 8.357 1,164,190 -0.72(-7.92%)
Sep 07, 2016 9.171 9.198 9.046 9.076 404,233 -0.10(-1.12%)
Sep 06, 2016 9.187 9.226 9.147 9.179 337,525 -0.04(-0.43%)
Sep 02, 2016 9.163 9.218 9.218 9.218 566,775 +0.21(+2.37%)
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.