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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2021 9.927 9.945 9.871 9.927 175,505 +0.00(+0.00%)
Mar 30, 2021 9.852 9.936 9.852 9.927 168,810 +0.06(+0.66%)
Mar 29, 2021 9.843 9.927 9.834 9.862 167,984 -0.05(-0.47%)
Mar 26, 2021 9.862 9.945 9.797 9.908 439,164 -0.03(-0.28%)
Mar 25, 2021 9.787 9.954 9.722 9.936 353,786 +0.17(+1.79%)
Mar 24, 2021 9.825 9.898 9.761 9.761 252,037 -0.11(-1.11%)
Mar 23, 2021 9.980 9.998 9.871 9.871 170,055 -0.13(-1.28%)
Mar 22, 2021 9.971 10.05 9.944 9.998 124,723 -0.11(-1.08%)
Mar 19, 2021 10.03 10.14 9.925 10.11 237,761 -0.04(-0.36%)
Mar 18, 2021 10.14 10.32 10.14 10.14 225,948 -0.09(-0.89%)
Mar 17, 2021 10.20 10.24 10.10 10.24 264,413 -0.09(-0.88%)
Mar 16, 2021 10.19 10.34 10.18 10.33 577,125 +0.12(+1.16%)
Mar 15, 2021 10.22 10.26 10.06 10.21 384,511 -0.22(-2.10%)
Mar 12, 2021 10.26 10.43 10.25 10.43 170,017 +0.03(+0.26%)
Mar 11, 2021 10.55 10.55 10.38 10.40 257,505 +0.00(+0.00%)
Mar 10, 2021 10.42 10.44 10.35 10.40 244,306 +0.17(+1.69%)
Mar 09, 2021 10.14 10.29 10.14 10.23 344,550 +0.16(+1.54%)
Mar 08, 2021 10.51 10.56 10.07 10.07 644,220 +0.39(+4.05%)
Mar 05, 2021 9.779 9.779 9.543 9.679 413,808 +0.04(+0.38%)
Mar 04, 2021 9.752 9.807 9.588 9.643 458,278 -0.29(-2.94%)
Mar 03, 2021 9.925 10.01 9.907 9.934 246,877 +0.23(+2.35%)
Mar 02, 2021 9.661 9.752 9.643 9.706 232,067 -0.02(-0.19%)
Mar 01, 2021 9.661 9.743 9.643 9.725 333,642 +0.16(+1.72%)
Feb 26, 2021 9.579 9.606 9.487 9.560 332,910 -0.08(-0.85%)
Feb 25, 2021 9.779 9.834 9.606 9.643 381,026 -0.08(-0.84%)
Feb 24, 2021 9.706 9.743 9.629 9.725 351,629 -0.04(-0.37%)
Feb 23, 2021 9.524 9.779 9.424 9.761 439,724 +0.36(+3.78%)
Feb 22, 2021 9.451 9.501 9.405 9.405 229,851 -0.16(-1.62%)
Feb 19, 2021 9.560 9.624 9.533 9.560 330,827 -0.08(-0.85%)
Feb 18, 2021 9.743 9.743 9.597 9.643 198,011 +0.04(+0.38%)
Feb 17, 2021 9.743 9.743 9.542 9.606 330,821 -0.22(-2.23%)
Feb 16, 2021 9.834 9.880 9.802 9.825 245,461 +0.17(+1.80%)
Feb 12, 2021 9.624 9.688 9.597 9.652 328,635 +0.19(+2.03%)
Feb 11, 2021 9.487 9.487 9.387 9.460 321,926 +0.14(+1.47%)
Feb 10, 2021 9.369 9.378 9.287 9.323 221,620 +0.04(+0.39%)
Feb 09, 2021 9.132 9.296 9.132 9.287 317,397 +0.24(+2.62%)
Feb 08, 2021 9.040 9.086 9.031 9.050 350,186 -0.03(-0.30%)
Feb 05, 2021 8.995 9.132 8.922 9.077 399,887 -0.14(-1.49%)
Feb 04, 2021 9.196 9.232 9.152 9.214 362,025 -0.16(-1.66%)
Feb 03, 2021 9.259 9.378 9.223 9.369 453,158 +0.04(+0.39%)
Feb 02, 2021 9.223 9.332 9.196 9.332 438,081 -0.23(-2.39%)
Feb 01, 2021 9.752 9.779 9.469 9.560 591,765 -0.52(-5.16%)
Jan 29, 2021 9.807 10.13 9.743 10.08 891,963 +0.22(+2.22%)
Jan 28, 2021 10.02 10.06 9.834 9.861 1,008,692 -0.86(-8.00%)
Jan 27, 2021 10.60 10.86 10.48 10.72 1,779,435 +1.16(+12.12%)
Jan 26, 2021 9.487 9.597 9.460 9.560 597,082 +0.60(+6.72%)
Jan 25, 2021 8.876 8.977 8.840 8.958 440,081 +0.09(+1.03%)
Jan 22, 2021 8.958 8.967 8.849 8.867 333,239 -0.11(-1.22%)
Jan 21, 2021 8.986 9.004 8.931 8.977 570,156 -0.18(-1.99%)
Jan 20, 2021 8.958 9.205 8.940 9.159 669,756 +0.72(+8.54%)
Jan 19, 2021 8.347 8.438 8.292 8.438 317,430 +0.07(+0.87%)
Jan 15, 2021 8.393 8.420 8.329 8.365 242,037 -0.07(-0.86%)
Jan 14, 2021 8.365 8.475 8.365 8.438 248,421 +0.06(+0.76%)
Jan 13, 2021 8.411 8.447 8.343 8.375 322,334 -0.02(-0.22%)
Jan 12, 2021 8.219 8.402 8.201 8.393 543,741 +0.05(+0.66%)
Jan 11, 2021 8.265 8.365 8.256 8.338 196,787 -0.10(-1.19%)
Jan 08, 2021 8.420 8.447 8.347 8.438 258,370 +0.02(+0.22%)
Jan 07, 2021 8.420 8.475 8.384 8.420 351,112 -0.26(-2.94%)
Jan 06, 2021 8.493 8.703 8.482 8.676 368,312 +0.34(+4.05%)
Jan 05, 2021 8.192 8.356 8.192 8.338 200,976 -0.05(-0.54%)
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.