Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.48 -0.05 (-0.40%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Feb 28, 2019 9.702 9.809 9.693 9.745 514,373 +0.11(+1.16%)
Feb 27, 2019 9.642 9.728 9.590 9.633 1,990,043 -0.29(-2.94%)
Feb 26, 2019 9.771 9.934 9.771 9.925 1,514,337 +0.22(+2.30%)
Feb 25, 2019 9.702 9.711 9.607 9.702 3,275,316 -0.52(-5.04%)
Feb 22, 2019 9.934 10.22 9.925 10.22 1,073,285 +0.31(+3.12%)
Feb 21, 2019 9.917 10.00 9.891 9.908 459,581 -0.17(-1.70%)
Feb 20, 2019 10.05 10.11 10.01 10.08 390,004 -0.01(-0.09%)
Feb 19, 2019 10.01 10.11 9.994 10.09 176,552 -0.09(-0.93%)
Feb 15, 2019 10.23 10.23 10.15 10.18 178,667 -0.03(-0.25%)
Feb 14, 2019 10.21 10.23 10.15 10.21 165,529 -0.05(-0.50%)
Feb 13, 2019 10.35 10.39 10.25 10.26 199,649 -0.16(-1.56%)
Feb 12, 2019 10.44 10.46 10.39 10.42 455,093 +0.00(+0.00%)
Feb 11, 2019 10.42 10.47 10.36 10.42 324,676 +0.10(+1.00%)
Feb 08, 2019 10.26 10.32 10.23 10.32 81,763 +0.06(+0.59%)
Feb 07, 2019 10.35 10.35 10.22 10.26 223,899 -0.03(-0.33%)
Feb 06, 2019 10.40 10.42 10.28 10.29 250,777 -0.19(-1.80%)
Feb 05, 2019 10.42 10.49 10.41 10.48 169,089 +0.06(+0.58%)
Feb 04, 2019 10.43 10.46 10.35 10.42 312,736 +0.10(+1.00%)
Feb 01, 2019 10.33 10.35 10.27 10.32 190,198 +0.12(+1.18%)
Jan 31, 2019 10.29 10.29 10.17 10.20 142,664 -0.21(-2.06%)
Jan 30, 2019 10.38 10.44 10.33 10.41 210,281 +0.13(+1.25%)
Jan 29, 2019 10.29 10.35 10.27 10.29 234,602 +0.12(+1.18%)
Jan 28, 2019 10.13 10.17 10.11 10.17 186,792 -0.04(-0.42%)
Jan 25, 2019 10.23 10.26 10.17 10.21 194,391 +0.00(+0.00%)
Jan 24, 2019 10.23 10.24 10.17 10.21 275,463 -0.15(-1.41%)
Jan 23, 2019 10.44 10.50 10.30 10.35 320,757 +0.18(+1.77%)
Jan 22, 2019 10.23 10.26 10.15 10.17 242,058 -0.05(-0.50%)
Jan 18, 2019 10.22 10.27 10.19 10.23 330,313 +0.13(+1.28%)
Jan 17, 2019 9.942 10.10 9.882 10.10 279,301 +0.06(+0.60%)
Jan 16, 2019 10.11 10.15 9.968 10.04 662,145 -0.80(-7.37%)
Jan 15, 2019 10.69 10.84 10.65 10.84 428,128 -0.13(-1.17%)
Jan 14, 2019 10.96 11.01 10.93 10.96 454,905 -0.33(-2.96%)
Jan 11, 2019 11.24 11.32 11.16 11.30 255,888 +0.09(+0.84%)
Jan 10, 2019 11.08 11.21 11.02 11.20 220,367 +0.01(+0.08%)
Jan 09, 2019 11.09 11.20 11.08 11.20 278,533 +0.19(+1.72%)
Jan 08, 2019 10.86 11.02 10.84 11.01 453,652 +0.39(+3.64%)
Jan 07, 2019 10.60 10.67 10.59 10.62 378,075 +0.13(+1.23%)
Jan 04, 2019 10.35 10.51 10.34 10.49 169,233 +0.27(+2.60%)
Jan 03, 2019 10.25 10.29 10.17 10.23 176,091 +0.03(+0.25%)
Jan 02, 2019 10.11 10.20 10.10 10.20 154,350 -0.05(-0.50%)
Dec 31, 2018 10.23 10.25 10.15 10.25 196,953 +0.04(+0.42%)
Dec 28, 2018 10.22 10.23 10.17 10.21 205,106 +0.23(+2.32%)
Dec 27, 2018 9.848 9.985 9.812 9.977 324,566 -0.12(-1.19%)
Dec 26, 2018 9.985 10.10 9.929 10.10 148,844 +0.11(+1.12%)
Dec 24, 2018 10.03 10.11 9.977 9.985 259,964 +0.13(+1.31%)
Dec 21, 2018 10.08 10.09 9.856 9.856 358,033 -0.22(-2.21%)
Dec 20, 2018 10.08 10.11 10.02 10.08 299,676 +0.03(+0.26%)
Dec 19, 2018 10.11 10.17 10.01 10.05 298,607 +0.06(+0.60%)
Dec 18, 2018 10.04 10.06 9.951 9.994 328,671 -0.07(-0.68%)
Dec 17, 2018 10.19 10.20 10.03 10.06 231,678 -0.03(-0.26%)
Dec 14, 2018 10.17 10.18 10.09 10.09 180,181 +0.01(+0.09%)
Dec 13, 2018 10.08 10.16 10.05 10.08 186,229 +0.03(+0.34%)
Dec 12, 2018 10.08 10.11 10.05 10.05 200,241 +0.15(+1.56%)
Dec 11, 2018 9.968 9.985 9.856 9.891 334,427 +0.00(+0.00%)
Dec 10, 2018 9.942 9.968 9.788 9.891 378,623 -0.03(-0.26%)
Dec 07, 2018 10.08 10.11 9.895 9.917 442,941 -0.26(-2.53%)
Dec 06, 2018 10.06 10.18 10.03 10.17 292,337 -0.20(-1.90%)
Dec 04, 2018 10.51 10.53 10.34 10.37 400,079 -0.21(-1.95%)
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.