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 6, 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 (%)
May 31, 2016 9.488 9.511 9.341 9.387 458,426 +0.04(+0.41%)
May 27, 2016 9.318 9.349 9.349 9.349 215,019 +0.02(+0.25%)
May 26, 2016 9.372 9.379 9.302 9.325 271,915 -0.03(-0.33%)
May 25, 2016 9.310 9.376 9.302 9.356 373,580 +0.14(+1.51%)
May 24, 2016 9.140 9.217 9.124 9.217 391,124 +0.16(+1.79%)
May 23, 2016 9.047 9.109 9.047 9.054 319,647 -0.08(-0.85%)
May 20, 2016 9.132 9.171 9.093 9.132 519,213 +0.05(+0.60%)
May 19, 2016 9.101 9.124 9.023 9.078 373,482 -0.04(-0.42%)
May 18, 2016 9.140 9.217 9.054 9.116 652,885 +0.05(+0.51%)
May 17, 2016 9.116 9.155 9.054 9.070 549,570 +0.07(+0.77%)
May 16, 2016 8.923 9.023 8.915 9.000 578,095 +0.09(+1.04%)
May 13, 2016 8.938 9.000 8.900 8.907 312,181 -0.12(-1.37%)
May 12, 2016 9.085 9.124 8.977 9.031 586,883 +0.04(+0.43%)
May 11, 2016 9.031 9.047 8.948 8.993 244,629 -0.04(-0.43%)
May 10, 2016 8.993 9.085 8.977 9.031 314,070 +0.04(+0.43%)
May 09, 2016 9.109 9.124 8.985 8.993 322,831 -0.18(-1.94%)
May 06, 2016 9.023 9.178 9.023 9.171 384,375 +0.21(+2.33%)
May 05, 2016 8.907 9.016 8.884 8.962 420,246 +0.17(+1.94%)
May 04, 2016 8.799 8.853 8.760 8.791 287,110 -0.13(-1.47%)
May 03, 2016 8.946 8.985 8.884 8.923 415,163 -0.22(-2.37%)
May 02, 2016 9.116 9.155 9.069 9.140 357,005 +0.05(+0.60%)
Apr 29, 2016 9.124 9.163 9.062 9.085 374,505 -0.02(-0.25%)
Apr 28, 2016 9.016 9.209 9.016 9.109 318,130 +0.01(+0.08%)
Apr 27, 2016 9.062 9.116 9.031 9.101 488,680 +0.00(+0.00%)
Apr 26, 2016 9.171 9.194 9.078 9.101 406,659 +0.05(+0.51%)
Apr 25, 2016 9.124 9.147 9.023 9.054 381,214 -0.17(-1.85%)
Apr 22, 2016 9.171 9.240 9.157 9.225 227,672 +0.03(+0.34%)
Apr 21, 2016 9.333 9.349 9.171 9.194 190,504 -0.14(-1.49%)
Apr 20, 2016 9.356 9.395 9.325 9.333 169,769 -0.05(-0.58%)
Apr 19, 2016 9.325 9.410 9.287 9.387 379,240 +0.20(+2.19%)
Apr 18, 2016 9.171 9.232 9.155 9.186 402,073 +0.05(+0.51%)
Apr 15, 2016 9.140 9.186 9.109 9.140 286,664 -0.01(-0.08%)
Apr 14, 2016 9.155 9.163 9.109 9.147 300,716 -0.09(-1.00%)
Apr 13, 2016 9.163 9.271 9.155 9.240 414,541 +0.01(+0.08%)
Apr 12, 2016 9.163 9.256 9.070 9.232 419,721 +0.11(+1.19%)
Apr 11, 2016 9.201 9.260 9.116 9.124 332,175 +0.07(+0.77%)
Apr 08, 2016 9.062 9.112 9.027 9.054 386,742 +0.14(+1.56%)
Apr 07, 2016 8.985 9.016 8.892 8.915 340,821 -0.19(-2.12%)
Apr 06, 2016 9.008 9.116 8.985 9.109 306,512 +0.09(+1.04%)
Apr 05, 2016 8.978 9.067 8.929 9.015 797,375 -0.11(-1.22%)
Apr 04, 2016 9.141 9.175 9.088 9.126 423,082 +0.12(+1.32%)
Apr 01, 2016 8.926 9.007 8.889 9.007 706,005 -0.30(-3.27%)
Mar 31, 2016 9.371 9.394 9.290 9.312 636,380 -0.32(-3.32%)
Mar 30, 2016 9.705 9.728 9.616 9.631 423,307 +0.10(+1.01%)
Mar 29, 2016 9.408 9.542 9.349 9.535 373,484 +0.16(+1.66%)
Mar 28, 2016 9.349 9.386 9.342 9.379 197,931 +0.07(+0.72%)
Mar 24, 2016 9.252 9.312 9.312 9.312 300,575 -0.07(-0.71%)
Mar 23, 2016 9.460 9.486 9.356 9.379 1,274,098 -0.22(-2.24%)
Mar 22, 2016 9.490 9.616 9.468 9.594 405,140 -0.07(-0.77%)
Mar 21, 2016 9.691 9.691 9.587 9.668 437,712 +0.10(+1.01%)
Mar 18, 2016 9.720 9.750 9.531 9.572 811,844 -0.07(-0.69%)
Mar 17, 2016 9.520 9.661 9.475 9.639 545,265 +0.26(+2.77%)
Mar 16, 2016 9.141 9.394 9.141 9.379 639,273 +0.19(+2.02%)
Mar 15, 2016 9.186 9.201 9.141 9.193 561,145 -0.13(-1.43%)
Mar 14, 2016 9.297 9.379 9.267 9.327 574,063 -0.01(-0.16%)
Mar 11, 2016 9.245 9.342 9.222 9.342 477,485 +0.30(+3.28%)
Mar 10, 2016 9.045 9.156 8.970 9.045 481,170 -0.14(-1.54%)
Mar 09, 2016 9.171 9.213 9.089 9.186 465,348 +0.01(+0.16%)
Mar 08, 2016 9.230 9.245 9.138 9.171 700,706 +0.02(+0.24%)
Mar 07, 2016 8.970 9.175 8.970 9.149 388,675 -0.04(-0.40%)
Mar 04, 2016 9.171 9.245 9.149 9.186 689,334 +0.14(+1.56%)
Mar 03, 2016 8.911 9.048 8.911 9.045 1,318,866 +0.12(+1.33%)
Mar 02, 2016 8.844 8.941 8.814 8.926 659,772 -0.08(-0.91%)
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.