Skip to main content

Pearson Plc ADR (NY: PSO )

13.16 +0.11 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.43 12.48 12.41 12.44 405,386 +0.05(+0.42%)
Jan 30, 2013 12.34 12.46 12.33 12.39 568,835 +0.16(+1.29%)
Jan 29, 2013 12.22 12.26 12.16 12.23 282,013 +0.06(+0.48%)
Jan 28, 2013 12.20 12.25 12.13 12.18 500,688 -0.20(-1.59%)
Jan 25, 2013 12.33 12.40 12.26 12.37 749,678 +0.03(+0.27%)
Jan 24, 2013 12.27 12.37 12.26 12.34 862,057 +0.12(+1.02%)
Jan 23, 2013 12.20 12.27 12.15 12.21 431,488 -0.15(-1.22%)
Jan 22, 2013 12.37 12.39 12.31 12.37 436,634 -0.56(-4.31%)
Jan 18, 2013 12.96 12.97 12.87 12.92 213,000 -0.01(-0.05%)
Jan 17, 2013 13.03 13.03 12.87 12.93 195,868 +0.16(+1.28%)
Jan 16, 2013 12.84 12.85 12.73 12.77 160,063 -0.12(-0.92%)
Jan 15, 2013 12.83 12.94 12.65 12.88 694,034 +0.33(+2.66%)
Jan 14, 2013 12.44 12.57 12.41 12.55 536,762 -0.19(-1.49%)
Jan 11, 2013 12.75 12.80 12.64 12.74 1,651,337 +0.08(+0.62%)
Jan 10, 2013 12.69 12.71 12.59 12.66 365,918 +0.08(+0.63%)
Jan 09, 2013 12.63 12.68 12.58 12.58 318,008 -0.14(-1.13%)
Jan 08, 2013 12.79 12.79 12.68 12.73 187,691 -0.10(-0.77%)
Jan 07, 2013 12.77 12.86 12.75 12.82 296,112 -0.08(-0.61%)
Jan 04, 2013 12.79 12.94 12.77 12.90 166,401 +0.07(+0.51%)
Jan 03, 2013 12.89 12.92 12.81 12.84 159,148 -0.07(-0.51%)
Jan 02, 2013 12.96 12.97 12.81 12.90 361,086 +0.10(+0.82%)
Dec 31, 2012 12.63 12.80 12.63 12.80 217,879 +0.16(+1.25%)
Dec 28, 2012 12.67 12.73 12.61 12.64 164,430 -0.06(-0.46%)
Dec 27, 2012 12.74 12.75 12.62 12.70 161,137 -0.01(-0.10%)
Dec 26, 2012 12.77 12.83 12.67 12.71 170,426 -0.01(-0.10%)
Dec 24, 2012 12.77 12.78 12.70 12.73 111,083 +0.00(+0.00%)
Dec 21, 2012 12.70 12.77 12.66 12.73 183,160 -0.15(-1.17%)
Dec 20, 2012 12.79 12.88 12.79 12.88 222,476 +0.16(+1.24%)
Dec 19, 2012 12.84 12.84 12.72 12.72 229,273 -0.17(-1.32%)
Dec 18, 2012 12.65 12.90 12.62 12.89 300,904 +0.36(+2.88%)
Dec 17, 2012 12.57 12.59 12.49 12.53 210,058 -0.03(-0.21%)
Dec 14, 2012 12.54 12.61 12.50 12.56 163,129 +0.05(+0.37%)
Dec 13, 2012 12.54 12.61 12.50 12.51 148,378 -0.08(-0.63%)
Dec 12, 2012 12.64 12.71 12.58 12.59 244,040 -0.03(-0.21%)
Dec 11, 2012 12.61 12.63 12.58 12.61 132,453 +0.07(+0.57%)
Dec 10, 2012 12.49 12.56 12.47 12.54 629,243 +0.16(+1.27%)
Dec 07, 2012 12.46 12.49 12.35 12.38 848,944 -0.24(-1.92%)
Dec 06, 2012 12.71 12.71 12.57 12.63 197,529 -0.10(-0.82%)
Dec 05, 2012 12.69 12.80 12.67 12.73 110,996 +0.02(+0.15%)
Dec 04, 2012 12.76 12.77 12.69 12.71 119,859 +0.23(+1.84%)
Nov 30, 2012 12.44 12.49 12.42 12.48 182,890 +0.05(+0.37%)
Nov 29, 2012 12.39 12.44 12.34 12.44 195,383 -0.06(-0.47%)
Nov 28, 2012 12.30 12.50 12.25 12.50 188,994 +0.16(+1.33%)
Nov 27, 2012 12.37 12.37 12.26 12.33 179,811 -0.22(-1.72%)
Nov 26, 2012 12.51 12.56 12.43 12.55 184,444 -0.04(-0.31%)
Nov 23, 2012 12.45 12.59 12.44 12.59 147,184 +0.10(+0.79%)
Nov 21, 2012 12.38 12.49 12.38 12.49 239,220 -0.05(-0.42%)
Nov 20, 2012 12.54 12.55 12.46 12.54 226,654 +0.02(+0.16%)
Nov 19, 2012 12.45 12.52 12.42 12.52 266,533 +0.22(+1.76%)
Nov 16, 2012 12.30 12.33 12.22 12.31 437,284 -0.10(-0.79%)
Nov 15, 2012 12.46 12.50 12.37 12.40 196,713 -0.14(-1.10%)
Nov 14, 2012 12.75 12.75 12.54 12.54 189,813 -0.14(-1.09%)
Nov 13, 2012 12.76 12.78 12.67 12.68 188,346 -0.12(-0.92%)
Nov 12, 2012 12.83 12.84 12.75 12.80 149,504 -0.03(-0.25%)
Nov 09, 2012 12.86 12.92 12.78 12.83 205,956 -0.03(-0.25%)
Nov 08, 2012 13.01 13.02 12.86 12.86 188,209 -0.15(-1.16%)
Nov 07, 2012 13.05 13.07 12.97 13.01 352,364 -0.20(-1.54%)
Nov 06, 2012 13.05 13.29 13.01 13.22 860,916 +0.23(+1.77%)
Nov 05, 2012 13.03 13.04 12.97 12.99 95,577 -0.05(-0.35%)
Nov 02, 2012 13.24 13.24 13.03 13.03 211,234 -0.20(-1.49%)
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.