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 (%)
Jul 29, 2016 8.782 9.096 8.782 9.045 1,172,313 -0.84(-8.53%)
Jul 28, 2016 9.943 9.958 9.873 9.889 291,301 -0.02(-0.23%)
Jul 27, 2016 9.958 9.982 9.850 9.912 417,286 +0.06(+0.63%)
Jul 26, 2016 9.865 9.912 9.819 9.850 322,634 -0.05(-0.55%)
Jul 25, 2016 9.865 9.935 9.850 9.904 384,130 +0.05(+0.55%)
Jul 22, 2016 9.858 9.889 9.835 9.850 248,527 -0.01(-0.08%)
Jul 21, 2016 9.904 9.951 9.827 9.858 333,105 -0.02(-0.23%)
Jul 20, 2016 9.858 9.912 9.819 9.881 285,111 +0.05(+0.55%)
Jul 19, 2016 9.873 9.873 9.804 9.827 280,685 -0.05(-0.47%)
Jul 18, 2016 9.850 9.950 9.842 9.873 507,273 +0.00(+0.00%)
Jul 15, 2016 9.896 9.912 9.825 9.873 277,327 -0.02(-0.16%)
Jul 14, 2016 9.858 9.904 9.838 9.889 507,765 -0.01(-0.08%)
Jul 13, 2016 9.927 9.982 9.873 9.896 433,757 -0.04(-0.39%)
Jul 12, 2016 9.850 9.989 9.796 9.935 592,919 +0.20(+2.07%)
Jul 11, 2016 9.641 9.765 9.641 9.734 415,572 +0.22(+2.36%)
Jul 08, 2016 9.463 9.571 9.486 9.510 770,149 +0.02(+0.24%)
Jul 07, 2016 9.587 9.633 9.393 9.486 1,181,856 -0.17(-1.76%)
Jul 06, 2016 9.633 9.664 9.510 9.657 571,881 -0.16(-1.65%)
Jul 05, 2016 9.780 9.850 9.726 9.819 460,792 -0.22(-2.23%)
Jul 01, 2016 10.04 10.04 10.04 10.04 442,512 -0.01(-0.08%)
Jun 30, 2016 9.896 10.05 9.827 10.05 624,304 +0.15(+1.48%)
Jun 29, 2016 9.788 9.997 9.780 9.904 644,996 +0.43(+4.58%)
Jun 28, 2016 9.424 9.479 9.363 9.471 413,944 +0.27(+2.94%)
Jun 27, 2016 9.301 9.324 9.130 9.200 689,482 -0.30(-3.18%)
Jun 24, 2016 9.641 9.842 9.494 9.502 1,392,664 -0.71(-6.97%)
Jun 23, 2016 10.19 10.21 10.04 10.21 761,699 +0.27(+2.72%)
Jun 22, 2016 9.997 10.06 9.920 9.943 712,232 +0.15(+1.58%)
Jun 21, 2016 9.749 9.896 9.695 9.788 850,495 +0.19(+1.93%)
Jun 20, 2016 9.695 9.718 9.595 9.602 820,383 +0.44(+4.81%)
Jun 17, 2016 9.038 9.200 9.022 9.161 1,089,883 +0.24(+2.69%)
Jun 16, 2016 8.751 8.952 8.670 8.921 527,483 +0.05(+0.52%)
Jun 15, 2016 8.744 8.968 8.744 8.875 558,512 +0.22(+2.59%)
Jun 14, 2016 8.798 8.848 8.589 8.651 590,668 -0.09(-1.06%)
Jun 13, 2016 8.782 8.883 8.713 8.744 672,203 -0.05(-0.53%)
Jun 10, 2016 8.867 8.883 8.736 8.790 482,601 -0.40(-4.38%)
Jun 09, 2016 9.285 9.289 9.146 9.192 593,372 -0.32(-3.34%)
Jun 08, 2016 9.571 9.579 9.479 9.510 292,490 -0.06(-0.65%)
Jun 07, 2016 9.587 9.626 9.556 9.571 253,392 +0.05(+0.57%)
Jun 06, 2016 9.463 9.548 9.455 9.517 279,030 +0.09(+0.99%)
Jun 03, 2016 9.440 9.452 9.332 9.424 279,492 -0.10(-1.06%)
Jun 02, 2016 9.463 9.525 9.448 9.525 293,407 +0.07(+0.74%)
Jun 01, 2016 9.332 9.459 9.324 9.455 304,342 +0.07(+0.74%)
May 31, 2016 9.486 9.510 9.339 9.386 458,497 +0.04(+0.41%)
May 27, 2016 9.316 9.347 9.347 9.347 215,052 +0.02(+0.25%)
May 26, 2016 9.370 9.378 9.301 9.324 271,957 -0.03(-0.33%)
May 25, 2016 9.308 9.374 9.301 9.355 373,638 +0.14(+1.51%)
May 24, 2016 9.138 9.216 9.123 9.216 391,185 +0.16(+1.79%)
May 23, 2016 9.045 9.107 9.045 9.053 319,696 -0.08(-0.85%)
May 20, 2016 9.130 9.169 9.092 9.130 519,293 +0.05(+0.60%)
May 19, 2016 9.099 9.123 9.022 9.076 373,540 -0.04(-0.42%)
May 18, 2016 9.138 9.216 9.053 9.115 652,987 +0.05(+0.51%)
May 17, 2016 9.115 9.154 9.053 9.069 549,655 +0.07(+0.77%)
May 16, 2016 8.921 9.022 8.914 8.999 578,185 +0.09(+1.04%)
May 13, 2016 8.937 8.999 8.898 8.906 312,229 -0.12(-1.37%)
May 12, 2016 9.084 9.123 8.976 9.030 586,974 +0.04(+0.43%)
May 11, 2016 9.030 9.045 8.947 8.991 244,667 -0.04(-0.43%)
May 10, 2016 8.991 9.084 8.976 9.030 314,119 +0.04(+0.43%)
May 09, 2016 9.107 9.123 8.983 8.991 322,881 -0.18(-1.94%)
May 06, 2016 9.022 9.177 9.022 9.169 384,435 +0.21(+2.33%)
May 05, 2016 8.906 9.014 8.883 8.960 420,311 +0.17(+1.94%)
May 04, 2016 8.798 8.852 8.759 8.790 287,154 -0.13(-1.47%)
May 03, 2016 8.945 8.983 8.883 8.921 415,227 -0.22(-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.