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

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
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 30, 2016 7.820 7.820 7.725 7.733 701,407 +0.09(+1.24%)
Sep 29, 2016 7.781 7.788 7.631 7.638 695,182 -0.17(-2.22%)
Sep 28, 2016 7.749 7.828 7.717 7.812 640,252 +0.06(+0.82%)
Sep 27, 2016 7.567 7.773 7.552 7.749 865,631 +0.28(+3.70%)
Sep 26, 2016 7.488 7.512 7.417 7.473 1,058,363 -0.31(-3.96%)
Sep 23, 2016 7.741 7.816 7.725 7.781 1,098,959 -0.28(-3.43%)
Sep 22, 2016 8.025 8.081 8.010 8.057 1,196,090 -0.03(-0.39%)
Sep 21, 2016 8.033 8.089 7.978 8.089 626,487 +0.02(+0.20%)
Sep 20, 2016 8.144 8.152 8.065 8.073 500,186 -0.12(-1.45%)
Sep 19, 2016 8.191 8.255 8.176 8.191 448,209 +0.13(+1.67%)
Sep 16, 2016 8.112 8.120 8.025 8.057 856,421 -0.09(-1.16%)
Sep 15, 2016 8.089 8.168 8.065 8.152 513,301 +0.02(+0.19%)
Sep 14, 2016 8.104 8.187 8.081 8.136 442,222 +0.02(+0.29%)
Sep 13, 2016 8.183 8.215 8.089 8.112 478,548 -0.11(-1.34%)
Sep 12, 2016 8.144 8.239 8.081 8.223 659,615 +0.02(+0.29%)
Sep 09, 2016 8.294 8.318 8.191 8.199 644,604 -0.16(-1.89%)
Sep 08, 2016 8.405 8.444 8.334 8.357 1,164,190 -0.72(-7.92%)
Sep 07, 2016 9.171 9.198 9.046 9.076 404,233 -0.10(-1.12%)
Sep 06, 2016 9.187 9.226 9.147 9.179 337,525 -0.04(-0.43%)
Sep 02, 2016 9.163 9.218 9.218 9.218 566,775 +0.21(+2.37%)
Sep 01, 2016 9.037 9.052 8.950 9.005 367,958 +0.03(+0.35%)
Aug 31, 2016 8.934 8.997 8.914 8.973 362,371 +0.06(+0.71%)
Aug 30, 2016 8.902 8.950 8.887 8.910 438,995 +0.02(+0.27%)
Aug 29, 2016 8.879 8.894 8.871 8.886 229,968 -0.02(-0.27%)
Aug 26, 2016 9.013 9.108 8.863 8.910 461,368 -0.02(-0.18%)
Aug 25, 2016 8.926 8.981 8.910 8.926 261,935 -0.05(-0.53%)
Aug 24, 2016 9.037 9.084 8.958 8.973 244,540 -0.06(-0.70%)
Aug 23, 2016 9.076 9.108 9.025 9.037 428,278 +0.02(+0.18%)
Aug 22, 2016 9.005 9.052 8.981 9.021 301,277 +0.05(+0.53%)
Aug 19, 2016 8.894 8.981 8.886 8.973 501,457 +0.02(+0.26%)
Aug 18, 2016 8.934 8.973 8.875 8.950 350,785 +0.00(+0.00%)
Aug 17, 2016 8.902 8.965 8.855 8.950 368,982 +0.00(+0.06%)
Aug 16, 2016 8.937 8.976 8.906 8.945 519,911 +0.01(+0.09%)
Aug 15, 2016 8.921 8.952 8.910 8.937 415,896 +0.01(+0.09%)
Aug 12, 2016 8.983 9.014 8.910 8.929 364,573 +0.02(+0.26%)
Aug 11, 2016 8.860 8.922 8.860 8.906 360,293 +0.03(+0.35%)
Aug 10, 2016 8.891 8.952 8.844 8.875 942,156 -0.05(-0.52%)
Aug 09, 2016 8.867 8.976 8.860 8.921 296,528 -0.06(-0.69%)
Aug 08, 2016 8.976 9.014 8.952 8.983 299,993 +0.07(+0.78%)
Aug 05, 2016 8.875 8.945 8.875 8.914 410,560 -0.14(-1.54%)
Aug 04, 2016 9.107 9.127 9.038 9.053 466,520 -0.03(-0.34%)
Aug 03, 2016 9.045 9.130 9.030 9.084 468,401 -0.02(-0.25%)
Aug 02, 2016 9.138 9.138 9.061 9.107 512,448 +0.13(+1.47%)
Aug 01, 2016 8.952 9.084 8.898 8.976 539,791 -0.07(-0.77%)
Jul 29, 2016 8.782 9.096 8.782 9.045 1,172,313 -0.84(-8.53%)
Jul 28, 2016 9.943 9.958 9.873 9.889 291,301 -0.02(-0.23%)
Jul 27, 2016 9.958 9.982 9.850 9.912 417,286 +0.06(+0.63%)
Jul 26, 2016 9.865 9.912 9.819 9.850 322,634 -0.05(-0.55%)
Jul 25, 2016 9.865 9.935 9.850 9.904 384,130 +0.05(+0.55%)
Jul 22, 2016 9.858 9.889 9.835 9.850 248,527 -0.01(-0.08%)
Jul 21, 2016 9.904 9.951 9.827 9.858 333,105 -0.02(-0.23%)
Jul 20, 2016 9.858 9.912 9.819 9.881 285,111 +0.05(+0.55%)
Jul 19, 2016 9.873 9.873 9.804 9.827 280,685 -0.05(-0.47%)
Jul 18, 2016 9.850 9.950 9.842 9.873 507,273 +0.00(+0.00%)
Jul 15, 2016 9.896 9.912 9.825 9.873 277,327 -0.02(-0.16%)
Jul 14, 2016 9.858 9.904 9.838 9.889 507,765 -0.01(-0.08%)
Jul 13, 2016 9.927 9.982 9.873 9.896 433,757 -0.04(-0.39%)
Jul 12, 2016 9.850 9.989 9.796 9.935 592,919 +0.20(+2.07%)
Jul 11, 2016 9.641 9.765 9.641 9.734 415,572 +0.22(+2.36%)
Jul 08, 2016 9.463 9.571 9.486 9.510 770,149 +0.02(+0.24%)
Jul 07, 2016 9.587 9.633 9.393 9.486 1,181,856 -0.17(-1.76%)
Jul 06, 2016 9.633 9.664 9.510 9.657 571,881 -0.16(-1.65%)
Jul 05, 2016 9.780 9.850 9.726 9.819 460,792 -0.22(-2.23%)
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.