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

Pearson Plc ADR (NY: PSO )

12.07 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
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.