Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.271	8.353	8.241	8.338	484,339	+0.08(+0.99%)
Jan 28, 2016	8.368	8.382	8.197	8.256	590,859	+0.20(+2.49%)
Jan 27, 2016	8.123	8.189	8.026	8.056	513,691	-0.16(-1.90%)
Jan 26, 2016	8.093	8.219	8.011	8.212	561,163	+0.31(+3.95%)
Jan 25, 2016	7.974	8.019	7.900	7.900	570,751	-0.16(-2.03%)
Jan 22, 2016	7.944	8.167	7.929	8.063	1,490,053	-0.07(-0.82%)
Jan 21, 2016	7.848	8.226	7.803	8.130	2,825,534	+1.14(+16.37%)
Jan 20, 2016	6.987	7.031	6.816	6.987	815,300	-0.15(-2.08%)
Jan 19, 2016	7.254	7.254	7.090	7.135	828,086	-0.30(-4.00%)
Jan 15, 2016	7.484	7.432	7.432	7.432	740,240	-0.28(-3.66%)
Jan 14, 2016	7.618	7.766	7.491	7.714	1,214,012	+0.39(+5.38%)
Jan 13, 2016	7.521	7.547	7.313	7.321	980,279	-0.10(-1.40%)
Jan 12, 2016	7.514	7.521	7.358	7.425	1,217,988	+0.05(+0.70%)
Jan 11, 2016	7.477	7.492	7.313	7.373	758,069	-0.04(-0.60%)
Jan 08, 2016	7.499	7.536	7.402	7.417	701,799	-0.08(-1.09%)
Jan 07, 2016	7.566	7.595	7.491	7.499	760,422	-0.23(-2.98%)
Jan 06, 2016	7.714	7.774	7.707	7.729	799,201	-0.17(-2.16%)
Jan 05, 2016	7.907	7.937	7.826	7.900	738,386	-0.02(-0.28%)

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.