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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 10.55 10.57 10.50 10.53 214,424 +0.01(+0.08%)
Nov 29, 2018 10.48 10.56 10.48 10.53 206,454 -0.10(-0.97%)
Nov 28, 2018 10.46 10.63 10.46 10.63 160,061 +0.14(+1.31%)
Nov 27, 2018 10.53 10.56 10.47 10.49 348,155 -0.07(-0.65%)
Nov 26, 2018 10.56 10.59 10.53 10.56 201,393 +0.16(+1.57%)
Nov 23, 2018 10.26 10.41 10.26 10.40 170,514 -0.04(-0.41%)
Nov 21, 2018 10.44 10.44 10.44 0 +0.21(+2.01%)
Nov 20, 2018 10.24 10.33 10.19 10.23 264,045 -0.09(-0.91%)
Nov 19, 2018 10.41 10.49 10.32 10.33 265,074 +0.09(+0.84%)
Nov 16, 2018 10.19 10.25 10.15 10.24 173,892 -0.02(-0.17%)
Nov 15, 2018 10.11 10.27 10.07 10.26 278,843 +0.01(+0.08%)
Nov 14, 2018 10.35 10.39 10.17 10.25 429,186 +0.19(+1.88%)
Nov 13, 2018 10.10 10.16 10.04 10.06 350,488 -0.04(-0.43%)
Nov 12, 2018 10.09 10.17 10.07 10.11 177,239 -0.14(-1.34%)
Nov 09, 2018 10.20 10.34 10.19 10.24 373,407 -0.02(-0.17%)
Nov 08, 2018 10.27 10.34 10.23 10.26 265,969 -0.01(-0.08%)
Nov 07, 2018 10.19 10.27 10.17 10.27 222,889 +0.27(+2.75%)
Nov 06, 2018 9.985 10.03 9.942 9.994 196,777 -0.13(-1.27%)
Nov 05, 2018 10.15 10.19 10.07 10.12 220,097 +0.12(+1.20%)
Nov 02, 2018 10.04 10.04 9.960 10.00 218,384 +0.14(+1.39%)
Nov 01, 2018 9.839 9.874 9.779 9.865 257,466 +0.08(+0.79%)
Oct 31, 2018 9.814 9.891 9.779 9.788 315,695 -0.15(-1.47%)
Oct 30, 2018 9.839 9.942 9.814 9.934 458,203 +0.12(+1.22%)
Oct 29, 2018 10.00 10.02 9.736 9.814 905,629 +0.01(+0.09%)
Oct 26, 2018 9.762 9.861 9.711 9.805 329,032 -0.05(-0.52%)
Oct 25, 2018 9.891 9.916 9.831 9.856 324,902 +0.16(+1.68%)
Oct 24, 2018 9.891 9.891 9.685 9.693 393,306 -0.25(-2.50%)
Oct 23, 2018 9.899 10.04 9.831 9.942 777,017 +0.21(+2.12%)
Oct 22, 2018 9.753 9.771 9.693 9.736 222,035 +0.02(+0.18%)
Oct 19, 2018 9.685 9.779 9.685 9.719 297,002 +0.10(+1.07%)
Oct 18, 2018 9.711 9.753 9.590 9.616 427,021 +0.24(+2.56%)
Oct 17, 2018 9.350 9.427 9.333 9.376 367,861 +0.17(+1.87%)
Oct 16, 2018 9.307 9.333 9.174 9.204 603,908 +0.28(+3.18%)
Oct 15, 2018 8.766 8.960 8.758 8.921 255,493 +0.12(+1.37%)
Oct 12, 2018 8.818 8.818 8.706 8.800 312,027 +0.03(+0.29%)
Oct 11, 2018 8.929 8.955 8.740 8.775 365,171 -0.05(-0.58%)
Oct 10, 2018 8.955 8.964 8.826 8.826 466,783 -0.34(-3.75%)
Oct 09, 2018 9.075 9.221 9.075 9.170 229,032 +0.01(+0.09%)
Oct 08, 2018 9.101 9.178 9.092 9.161 286,362 -0.20(-2.11%)
Oct 05, 2018 9.341 9.427 9.303 9.358 351,045 -0.04(-0.46%)
Oct 04, 2018 9.444 9.444 9.380 9.401 209,471 -0.06(-0.64%)
Oct 03, 2018 9.479 9.522 9.453 9.462 172,241 -0.02(-0.18%)
Oct 02, 2018 9.573 9.590 9.449 9.479 436,126 -0.40(-4.08%)
Oct 01, 2018 9.985 10.00 9.882 9.882 176,200 -0.01(-0.09%)
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%)
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.