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 (%)
Nov 30, 2017 7.981 8.048 7.960 7.981 526,303 +0.04(+0.53%)
Nov 29, 2017 7.956 7.973 7.922 7.939 469,681 +0.09(+1.18%)
Nov 28, 2017 7.721 7.847 7.712 7.847 393,930 +0.11(+1.41%)
Nov 27, 2017 7.779 7.817 7.721 7.737 382,682 -0.14(-1.81%)
Nov 24, 2017 7.914 7.914 7.855 7.880 335,940 +0.04(+0.54%)
Nov 22, 2017 7.847 7.855 7.788 7.838 256,996 +0.08(+1.08%)
Nov 21, 2017 7.737 7.779 7.737 7.754 325,668 +0.05(+0.65%)
Nov 20, 2017 7.712 7.737 7.687 7.704 463,846 -0.02(-0.22%)
Nov 17, 2017 7.645 7.746 7.645 7.721 600,068 +0.04(+0.55%)
Nov 16, 2017 7.653 7.679 7.653 7.679 253,556 +0.03(+0.44%)
Nov 15, 2017 7.653 7.662 7.611 7.645 397,520 -0.02(-0.22%)
Nov 14, 2017 7.603 7.679 7.595 7.662 332,708 +0.01(+0.11%)
Nov 13, 2017 7.595 7.687 7.578 7.653 455,394 -0.01(-0.11%)
Nov 10, 2017 7.611 7.670 7.603 7.662 316,676 +0.01(+0.11%)
Nov 09, 2017 7.595 7.662 7.590 7.653 309,590 +0.01(+0.11%)
Nov 08, 2017 7.611 7.687 7.590 7.645 485,438 -0.02(-0.22%)
Nov 07, 2017 7.653 7.670 7.603 7.662 514,560 -0.02(-0.22%)
Nov 06, 2017 7.620 7.679 7.611 7.679 256,725 +0.10(+1.33%)
Nov 03, 2017 7.637 7.637 7.569 7.578 469,384 -0.05(-0.66%)
Nov 02, 2017 7.670 7.569 7.628 589,055 -0.14(-1.84%)
Nov 01, 2017 7.796 7.821 7.742 7.771 675,910 -0.03(-0.32%)
Oct 31, 2017 7.847 7.863 7.763 7.796 586,570 -0.08(-1.07%)
Oct 30, 2017 7.889 8.132 7.863 7.880 1,074,620 +0.03(+0.43%)
Oct 27, 2017 7.880 7.914 7.821 7.847 420,352 -0.07(-0.85%)
Oct 26, 2017 7.889 7.956 7.889 7.914 537,495 +0.13(+1.62%)
Oct 25, 2017 7.889 7.889 7.763 7.788 728,353 +0.08(+0.98%)
Oct 24, 2017 7.721 7.754 7.695 7.712 788,978 +0.07(+0.88%)
Oct 23, 2017 7.687 7.687 7.628 7.645 428,654 +0.00(+0.00%)
Oct 20, 2017 7.611 7.674 7.603 7.645 855,528 +0.07(+0.89%)
Oct 19, 2017 7.578 7.645 7.561 7.578 819,123 +0.01(+0.11%)
Oct 18, 2017 7.460 7.595 7.460 7.569 1,334,041 +0.23(+3.09%)
Oct 17, 2017 7.410 7.410 7.292 7.342 2,106,916 +0.45(+6.59%)
Oct 16, 2017 6.948 6.948 6.864 6.889 993,645 -0.14(-2.03%)
Oct 13, 2017 7.099 7.103 6.998 7.032 609,219 +0.16(+2.32%)
Oct 12, 2017 6.780 6.880 6.763 6.872 391,957 +0.08(+1.11%)
Oct 11, 2017 6.822 6.826 6.771 6.796 375,124 -0.03(-0.37%)
Oct 10, 2017 6.847 6.855 6.788 6.822 578,539 -0.06(-0.85%)
Oct 09, 2017 6.897 6.931 6.872 6.880 767,322 +0.03(+0.49%)
Oct 06, 2017 6.830 6.906 6.830 6.847 471,714 +0.09(+1.37%)
Oct 05, 2017 6.729 6.771 6.708 6.754 313,604 -0.03(-0.49%)
Oct 04, 2017 6.788 6.830 6.763 6.788 414,465 +0.08(+1.13%)
Oct 03, 2017 6.754 6.764 6.696 6.712 325,118 -0.10(-1.48%)
Oct 02, 2017 6.830 6.830 6.788 6.813 309,584 -0.03(-0.37%)
Sep 29, 2017 6.855 6.864 6.822 6.838 318,879 +0.05(+0.74%)
Sep 28, 2017 6.738 6.813 6.733 6.788 466,191 -0.03(-0.37%)
Sep 27, 2017 6.822 6.880 6.759 6.813 1,149,375 +0.28(+4.24%)
Sep 26, 2017 6.511 6.645 6.507 6.536 2,126,433 -0.03(-0.51%)
Sep 25, 2017 6.528 6.578 6.528 6.570 392,099 +0.05(+0.77%)
Sep 22, 2017 6.502 6.536 6.465 6.519 434,074 +0.11(+1.70%)
Sep 21, 2017 6.452 6.469 6.402 6.410 362,996 -0.09(-1.42%)
Sep 20, 2017 6.486 6.536 6.460 6.502 398,887 +0.06(+0.91%)
Sep 19, 2017 6.469 6.486 6.410 6.444 340,976 +0.00(+0.00%)
Sep 18, 2017 6.486 6.511 6.410 6.444 584,368 -0.02(-0.26%)
Sep 15, 2017 6.494 6.511 6.410 6.460 511,751 -0.08(-1.28%)
Sep 14, 2017 6.511 6.586 6.481 6.544 751,707 +0.04(+0.65%)
Sep 13, 2017 6.519 6.544 6.477 6.502 974,636 -0.04(-0.64%)
Sep 12, 2017 6.486 6.553 6.481 6.544 937,369 +0.05(+0.78%)
Sep 11, 2017 6.444 6.477 6.494 435,222 +0.05(+0.78%)
Sep 08, 2017 6.486 6.486 6.435 6.444 357,106 -0.07(-1.03%)
Sep 07, 2017 6.528 6.561 6.486 6.511 436,708 -0.02(-0.26%)
Sep 06, 2017 6.460 6.549 6.460 6.528 315,284 +0.04(+0.65%)
Sep 05, 2017 6.494 6.519 6.452 6.486 504,488 -0.07(-1.03%)
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.