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

Pearson Plc ADR (NY: PSO )

12.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2020 6.452 6.552 6.439 6.534 485,485 -0.01(-0.14%)
Jun 29, 2020 6.443 6.583 6.443 6.543 350,762 +0.15(+2.40%)
Jun 26, 2020 6.479 6.479 6.317 6.389 469,971 -0.08(-1.26%)
Jun 25, 2020 6.398 6.479 6.371 6.470 468,416 +0.13(+1.99%)
Jun 24, 2020 6.353 6.380 6.308 6.344 918,699 -0.20(-3.04%)
Jun 23, 2020 6.588 6.597 6.506 6.543 455,648 +0.01(+0.14%)
Jun 22, 2020 6.588 6.588 6.443 6.534 495,585 +0.00(+0.00%)
Jun 19, 2020 6.561 6.579 6.479 6.534 432,568 -0.04(-0.55%)
Jun 18, 2020 6.515 6.570 6.488 6.570 516,513 -0.05(-0.82%)
Jun 17, 2020 6.624 6.669 6.561 6.624 421,096 +0.03(+0.41%)
Jun 16, 2020 6.705 6.723 6.562 6.597 586,691 +0.03(+0.41%)
Jun 15, 2020 6.407 6.606 6.389 6.570 587,038 +0.04(+0.55%)
Jun 12, 2020 6.570 6.615 6.434 6.534 1,906,996 +0.64(+10.89%)
Jun 11, 2020 5.937 6.181 5.820 5.892 1,854,497 -0.31(-4.96%)
Jun 10, 2020 6.208 6.253 6.118 6.199 635,708 +0.04(+0.59%)
Jun 09, 2020 6.145 6.186 6.086 6.163 514,214 -0.10(-1.59%)
Jun 08, 2020 6.281 6.299 6.204 6.262 388,477 +0.13(+2.06%)
Jun 05, 2020 6.118 6.226 6.100 6.136 664,732 +0.27(+4.62%)
Jun 04, 2020 5.838 5.892 5.802 5.865 534,943 -0.05(-0.92%)
Jun 03, 2020 5.802 5.928 5.779 5.919 417,465 +0.11(+1.87%)
Jun 02, 2020 5.865 5.919 5.756 5.811 818,645 +0.13(+2.23%)
Jun 01, 2020 5.540 5.711 5.508 5.684 718,547 +0.44(+8.45%)
May 29, 2020 5.187 5.264 5.155 5.241 560,158 +0.07(+1.40%)
May 28, 2020 5.142 5.219 5.119 5.169 440,482 +0.05(+0.88%)
May 27, 2020 5.079 5.124 5.006 5.124 1,051,408 -0.08(-1.56%)
May 26, 2020 5.178 5.250 5.151 5.205 519,631 +0.13(+2.49%)
May 22, 2020 5.079 5.097 5.006 5.079 454,700 +0.03(+0.54%)
May 21, 2020 5.015 5.092 4.988 5.052 513,651 +0.09(+1.82%)
May 20, 2020 4.934 4.970 4.916 4.961 661,465 +0.09(+1.86%)
May 19, 2020 4.862 4.934 4.817 4.871 1,221,584 -0.07(-1.46%)
May 18, 2020 4.817 4.961 4.808 4.943 907,549 +0.23(+4.79%)
May 15, 2020 4.744 4.744 4.681 4.717 391,292 -0.03(-0.57%)
May 14, 2020 4.645 4.762 4.591 4.744 765,869 -0.02(-0.38%)
May 13, 2020 4.961 4.961 4.726 4.762 633,407 -0.27(-5.39%)
May 12, 2020 5.169 5.169 5.024 5.033 688,839 -0.13(-2.45%)
May 11, 2020 5.196 5.205 5.083 5.160 832,202 +0.03(+0.53%)
May 08, 2020 5.052 5.160 5.052 5.133 317,814 +0.13(+2.53%)
May 07, 2020 5.024 5.079 4.961 5.006 930,312 +0.15(+3.17%)
May 06, 2020 5.088 5.110 4.826 4.853 1,138,320 -0.43(-8.21%)
May 05, 2020 5.305 5.341 5.259 5.286 603,569 +0.15(+2.99%)
May 04, 2020 5.133 5.160 5.061 5.133 580,311 -0.08(-1.56%)
May 01, 2020 5.268 5.296 5.183 5.214 492,767 -0.08(-1.54%)
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.