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

Pearson Plc ADR (NY: PSO )

12.53 -0.14 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 28, 2018 10.00 10.02 9.874 9.891 285,006 -0.21(-2.12%)
Sep 27, 2018 10.06 10.15 10.05 10.11 242,729 +0.24(+2.44%)
Sep 26, 2018 9.856 9.921 9.856 9.865 274,301 +0.09(+0.97%)
Sep 25, 2018 9.865 9.925 9.771 9.771 415,047 -0.17(-1.73%)
Sep 24, 2018 9.994 9.994 9.925 9.942 222,417 +0.09(+0.96%)
Sep 21, 2018 9.796 9.874 9.788 9.848 232,244 +0.02(+0.17%)
Sep 20, 2018 9.796 9.831 9.753 9.831 356,210 +0.28(+2.97%)
Sep 19, 2018 9.504 9.607 9.496 9.547 226,394 +0.10(+1.09%)
Sep 18, 2018 9.470 9.504 9.444 9.444 182,893 +0.04(+0.46%)
Sep 17, 2018 9.479 9.487 9.393 9.401 215,443 +0.05(+0.55%)
Sep 14, 2018 9.419 9.419 9.333 9.350 275,105 -0.12(-1.27%)
Sep 13, 2018 9.401 9.487 9.393 9.470 323,850 -0.13(-1.34%)
Sep 12, 2018 9.728 9.728 9.565 9.599 207,765 -0.05(-0.53%)
Sep 11, 2018 9.642 9.659 9.565 9.650 323,955 -0.21(-2.09%)
Sep 10, 2018 9.899 9.917 9.848 9.856 140,192 -0.04(-0.43%)
Sep 07, 2018 9.848 9.942 9.839 9.899 205,688 -0.03(-0.26%)
Sep 06, 2018 9.934 9.998 9.874 9.925 194,617 +0.02(+0.17%)
Sep 05, 2018 9.977 9.985 9.878 9.908 344,921 -0.13(-1.28%)
Sep 04, 2018 10.06 10.08 10.00 10.04 211,130 -0.12(-1.18%)
Aug 31, 2018 10.16 10.16 10.16 0 -0.20(-1.91%)
Aug 30, 2018 10.29 10.41 10.28 10.35 222,380 -0.07(-0.66%)
Aug 29, 2018 10.35 10.44 10.35 10.42 342,329 +0.11(+1.08%)
Aug 28, 2018 10.31 10.37 10.29 10.31 837,187 +0.08(+0.75%)
Aug 27, 2018 10.20 10.25 10.18 10.23 171,355 +0.08(+0.76%)
Aug 24, 2018 10.14 10.19 10.14 10.16 161,895 -0.02(-0.17%)
Aug 23, 2018 10.23 10.25 10.15 10.17 206,377 -0.05(-0.50%)
Aug 22, 2018 10.25 10.29 10.22 10.23 170,163 +0.04(+0.42%)
Aug 21, 2018 10.18 10.22 10.17 10.18 280,336 +0.06(+0.59%)
Aug 20, 2018 10.14 10.15 10.10 10.12 213,693 +0.14(+1.38%)
Aug 17, 2018 9.951 10.01 9.942 9.985 261,478 +0.06(+0.61%)
Aug 16, 2018 9.968 10.01 9.925 9.925 237,787 +0.04(+0.36%)
Aug 15, 2018 9.864 9.911 9.825 9.889 366,225 -0.10(-1.02%)
Aug 14, 2018 10.05 10.06 9.992 9.992 248,960 +0.07(+0.69%)
Aug 13, 2018 9.966 10.00 9.889 9.923 202,112 -0.04(-0.43%)
Aug 10, 2018 9.957 10.01 9.932 9.966 329,797 -0.03(-0.34%)
Aug 09, 2018 10.03 10.09 9.992 10.00 191,393 -0.07(-0.68%)
Aug 08, 2018 10.10 10.12 10.03 10.07 367,844 +0.01(+0.09%)
Aug 07, 2018 10.20 10.20 10.05 10.06 332,036 +0.04(+0.43%)
Aug 06, 2018 10.03 10.07 10.01 10.02 269,987 +0.00(+0.00%)
Aug 03, 2018 10.01 10.06 9.975 10.02 234,866 +0.07(+0.69%)
Aug 02, 2018 9.923 9.949 9.911 9.949 289,960 -0.12(-1.19%)
Aug 01, 2018 10.06 10.09 10.03 10.07 383,638 -0.23(-2.24%)
Jul 31, 2018 10.35 10.37 10.28 10.30 343,926 -0.03(-0.25%)
Jul 30, 2018 10.44 10.47 10.32 10.32 605,483 -0.33(-3.12%)
Jul 27, 2018 10.81 10.86 10.60 10.66 619,981 +0.37(+3.57%)
Jul 26, 2018 10.26 10.35 10.24 10.29 302,514 +0.06(+0.58%)
Jul 25, 2018 10.19 10.24 10.15 10.23 326,594 +0.16(+1.61%)
Jul 24, 2018 10.10 10.15 10.04 10.07 222,068 +0.03(+0.25%)
Jul 23, 2018 10.05 10.09 10.03 10.04 307,450 -0.05(-0.51%)
Jul 20, 2018 10.10 10.13 10.07 10.09 283,382 +0.00(+0.00%)
Jul 19, 2018 10.13 10.15 10.09 10.09 202,453 -0.15(-1.42%)
Jul 18, 2018 10.21 10.24 10.12 10.24 236,310 +0.02(+0.17%)
Jul 17, 2018 10.17 10.26 10.15 10.22 317,637 +0.02(+0.17%)
Jul 16, 2018 10.19 10.24 10.18 10.20 285,624 -0.03(-0.33%)
Jul 13, 2018 10.22 10.26 10.20 10.24 239,249 -0.02(-0.17%)
Jul 12, 2018 10.26 10.28 10.23 10.26 205,210 +0.15(+1.52%)
Jul 11, 2018 10.15 10.17 10.09 10.10 212,914 -0.15(-1.50%)
Jul 10, 2018 10.26 10.31 10.23 10.26 313,793 +0.15(+1.52%)
Jul 09, 2018 10.11 10.12 10.03 10.10 452,718 +0.05(+0.51%)
Jul 06, 2018 9.957 10.05 9.940 10.05 381,348 +0.09(+0.86%)
Jul 05, 2018 9.992 10.04 9.898 9.966 536,439 +0.01(+0.09%)
Jul 03, 2018 9.957 9.957 9.957 0 +0.08(+0.78%)
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.