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 (%)
Nov 30, 2017 7.981 8.048 7.960 7.981 526,303 +0.04(+0.53%)
Nov 29, 2017 7.956 7.973 7.922 7.939 469,681 +0.09(+1.18%)
Nov 28, 2017 7.721 7.847 7.712 7.847 393,930 +0.11(+1.41%)
Nov 27, 2017 7.779 7.817 7.721 7.737 382,682 -0.14(-1.81%)
Nov 24, 2017 7.914 7.914 7.855 7.880 335,940 +0.04(+0.54%)
Nov 22, 2017 7.847 7.855 7.788 7.838 256,996 +0.08(+1.08%)
Nov 21, 2017 7.737 7.779 7.737 7.754 325,668 +0.05(+0.65%)
Nov 20, 2017 7.712 7.737 7.687 7.704 463,846 -0.02(-0.22%)
Nov 17, 2017 7.645 7.746 7.645 7.721 600,068 +0.04(+0.55%)
Nov 16, 2017 7.653 7.679 7.653 7.679 253,556 +0.03(+0.44%)
Nov 15, 2017 7.653 7.662 7.611 7.645 397,520 -0.02(-0.22%)
Nov 14, 2017 7.603 7.679 7.595 7.662 332,708 +0.01(+0.11%)
Nov 13, 2017 7.595 7.687 7.578 7.653 455,394 -0.01(-0.11%)
Nov 10, 2017 7.611 7.670 7.603 7.662 316,676 +0.01(+0.11%)
Nov 09, 2017 7.595 7.662 7.590 7.653 309,590 +0.01(+0.11%)
Nov 08, 2017 7.611 7.687 7.590 7.645 485,438 -0.02(-0.22%)
Nov 07, 2017 7.653 7.670 7.603 7.662 514,560 -0.02(-0.22%)
Nov 06, 2017 7.620 7.679 7.611 7.679 256,725 +0.10(+1.33%)
Nov 03, 2017 7.637 7.637 7.569 7.578 469,384 -0.05(-0.66%)
Nov 02, 2017 7.670 7.569 7.628 589,055 -0.14(-1.84%)
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.