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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2016 8.935 8.998 8.915 8.975 362,315 +0.06(+0.71%)
Aug 30, 2016 8.904 8.951 8.889 8.912 438,927 +0.02(+0.27%)
Aug 29, 2016 8.880 8.896 8.872 8.888 229,933 -0.02(-0.27%)
Aug 26, 2016 9.014 9.109 8.864 8.912 461,296 -0.02(-0.18%)
Aug 25, 2016 8.927 8.983 8.912 8.927 261,895 -0.05(-0.53%)
Aug 24, 2016 9.038 9.085 8.959 8.975 244,502 -0.06(-0.70%)
Aug 23, 2016 9.077 9.109 9.026 9.038 428,211 +0.02(+0.18%)
Aug 22, 2016 9.006 9.054 8.983 9.022 301,230 +0.05(+0.53%)
Aug 19, 2016 8.896 8.983 8.888 8.975 501,379 +0.02(+0.26%)
Aug 18, 2016 8.935 8.975 8.876 8.951 350,731 +0.00(+0.00%)
Aug 17, 2016 8.904 8.967 8.856 8.951 368,925 +0.00(+0.06%)
Aug 16, 2016 8.938 8.977 8.907 8.946 519,831 +0.01(+0.09%)
Aug 15, 2016 8.923 8.954 8.911 8.938 415,832 +0.01(+0.09%)
Aug 12, 2016 8.985 9.016 8.911 8.931 364,517 +0.02(+0.26%)
Aug 11, 2016 8.861 8.923 8.861 8.907 360,237 +0.03(+0.35%)
Aug 10, 2016 8.892 8.954 8.845 8.876 942,010 -0.05(-0.52%)
Aug 09, 2016 8.869 8.977 8.861 8.923 296,482 -0.06(-0.69%)
Aug 08, 2016 8.977 9.016 8.954 8.985 299,946 +0.07(+0.78%)
Aug 05, 2016 8.876 8.946 8.876 8.915 410,496 -0.14(-1.54%)
Aug 04, 2016 9.109 9.128 9.039 9.054 466,448 -0.03(-0.34%)
Aug 03, 2016 9.047 9.132 9.031 9.085 468,328 -0.02(-0.25%)
Aug 02, 2016 9.140 9.140 9.062 9.109 512,368 +0.13(+1.47%)
Aug 01, 2016 8.954 9.085 8.900 8.977 539,707 -0.07(-0.77%)
Jul 29, 2016 8.784 9.097 8.784 9.047 1,172,131 -0.84(-8.53%)
Jul 28, 2016 9.944 9.960 9.875 9.890 291,256 -0.02(-0.23%)
Jul 27, 2016 9.960 9.983 9.852 9.913 417,221 +0.06(+0.63%)
Jul 26, 2016 9.867 9.913 9.821 9.852 322,584 -0.05(-0.55%)
Jul 25, 2016 9.867 9.937 9.852 9.906 384,070 +0.05(+0.55%)
Jul 22, 2016 9.859 9.890 9.836 9.852 248,489 -0.01(-0.08%)
Jul 21, 2016 9.906 9.952 9.828 9.859 333,053 -0.02(-0.23%)
Jul 20, 2016 9.859 9.913 9.821 9.883 285,067 +0.05(+0.55%)
Jul 19, 2016 9.875 9.875 9.805 9.828 280,641 -0.05(-0.47%)
Jul 18, 2016 9.852 9.951 9.844 9.875 507,194 +0.00(+0.00%)
Jul 15, 2016 9.898 9.913 9.827 9.875 277,284 -0.02(-0.16%)
Jul 14, 2016 9.859 9.906 9.840 9.890 507,687 -0.01(-0.08%)
Jul 13, 2016 9.929 9.983 9.875 9.898 433,690 -0.04(-0.39%)
Jul 12, 2016 9.852 9.991 9.797 9.937 592,827 +0.20(+2.07%)
Jul 11, 2016 9.643 9.766 9.643 9.735 415,508 +0.22(+2.36%)
Jul 08, 2016 9.465 9.573 9.488 9.511 770,030 +0.02(+0.24%)
Jul 07, 2016 9.588 9.635 9.395 9.488 1,181,673 -0.17(-1.76%)
Jul 06, 2016 9.635 9.666 9.511 9.658 571,792 -0.16(-1.65%)
Jul 05, 2016 9.782 9.852 9.728 9.821 460,721 -0.22(-2.23%)
Jul 01, 2016 10.04 10.04 10.04 10.04 442,443 -0.01(-0.08%)
Jun 30, 2016 9.898 10.05 9.828 10.05 624,207 +0.15(+1.48%)
Jun 29, 2016 9.790 9.999 9.782 9.906 644,896 +0.43(+4.58%)
Jun 28, 2016 9.426 9.480 9.364 9.472 413,879 +0.27(+2.94%)
Jun 27, 2016 9.302 9.325 9.132 9.201 689,375 -0.30(-3.18%)
Jun 24, 2016 9.643 9.844 9.496 9.503 1,392,449 -0.71(-6.97%)
Jun 23, 2016 10.19 10.22 10.04 10.22 761,581 +0.27(+2.72%)
Jun 22, 2016 9.999 10.06 9.921 9.944 712,122 +0.15(+1.58%)
Jun 21, 2016 9.751 9.898 9.697 9.790 850,363 +0.19(+1.93%)
Jun 20, 2016 9.697 9.720 9.596 9.604 820,256 +0.44(+4.81%)
Jun 17, 2016 9.039 9.201 9.023 9.163 1,089,715 +0.24(+2.69%)
Jun 16, 2016 8.753 8.954 8.671 8.923 527,402 +0.05(+0.52%)
Jun 15, 2016 8.745 8.969 8.745 8.876 558,426 +0.22(+2.59%)
Jun 14, 2016 8.799 8.849 8.590 8.652 590,576 -0.09(-1.06%)
Jun 13, 2016 8.784 8.884 8.714 8.745 672,099 -0.05(-0.53%)
Jun 10, 2016 8.869 8.884 8.737 8.791 482,527 -0.40(-4.38%)
Jun 09, 2016 9.287 9.290 9.147 9.194 593,280 -0.32(-3.34%)
Jun 08, 2016 9.573 9.581 9.480 9.511 292,445 -0.06(-0.65%)
Jun 07, 2016 9.588 9.627 9.557 9.573 253,353 +0.05(+0.57%)
Jun 06, 2016 9.465 9.550 9.457 9.519 278,987 +0.09(+0.99%)
Jun 03, 2016 9.441 9.453 9.333 9.426 279,448 -0.10(-1.06%)
Jun 02, 2016 9.465 9.527 9.449 9.527 293,361 +0.07(+0.74%)
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.