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

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 5.467 5.476 5.259 5.296 820,042 -0.22(-3.93%)
Apr 29, 2020 5.485 5.549 5.458 5.512 709,959 +0.14(+2.69%)
Apr 28, 2020 5.350 5.440 5.323 5.368 987,385 +0.23(+4.39%)
Apr 27, 2020 5.088 5.178 5.068 5.142 577,045 +0.23(+4.60%)
Apr 24, 2020 5.015 5.047 4.862 4.916 490,553 -0.13(-2.51%)
Apr 23, 2020 5.106 5.142 5.042 5.042 628,656 -0.01(-0.18%)
Apr 22, 2020 5.097 5.106 5.006 5.052 563,941 -0.15(-2.95%)
Apr 21, 2020 5.332 5.399 5.160 5.205 664,513 -0.34(-6.19%)
Apr 20, 2020 5.567 5.652 5.535 5.549 513,066 -0.04(-0.65%)
Apr 17, 2020 5.612 5.612 5.485 5.585 679,560 +0.12(+2.15%)
Apr 16, 2020 5.603 5.630 5.395 5.467 798,631 -0.29(-5.02%)
Apr 15, 2020 5.774 5.847 5.738 5.756 546,481 -0.40(-6.46%)
Apr 14, 2020 6.154 6.231 6.136 6.154 950,648 +0.19(+3.18%)
Apr 13, 2020 5.937 6.000 5.901 5.964 487,733 -0.05(-0.75%)
Apr 09, 2020 5.892 6.055 5.883 6.009 860,710 +0.23(+3.91%)
Apr 08, 2020 5.847 5.901 5.747 5.784 818,947 +0.19(+3.39%)
Apr 07, 2020 5.693 5.693 5.571 5.594 1,081,065 +0.19(+3.51%)
Apr 06, 2020 5.305 5.440 5.305 5.404 568,280 +0.01(+0.17%)
Apr 03, 2020 5.305 5.440 5.286 5.395 967,828 -0.56(-9.41%)
Apr 02, 2020 5.892 6.009 5.847 5.955 756,379 +0.04(+0.61%)
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.