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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2017 6.845 6.854 6.812 6.829 851,626 +0.00(+0.00%)
Apr 27, 2017 6.820 6.829 6.795 6.829 311,235 +0.05(+0.74%)
Apr 26, 2017 6.754 6.818 6.754 6.779 450,142 +0.04(+0.62%)
Apr 25, 2017 6.787 6.795 6.737 6.737 1,192,400 -0.03(-0.49%)
Apr 24, 2017 6.779 6.787 6.754 6.770 465,511 +0.09(+1.37%)
Apr 21, 2017 6.662 6.687 6.637 6.679 330,158 +0.02(+0.25%)
Apr 20, 2017 6.646 6.691 6.646 6.662 580,414 +0.13(+2.04%)
Apr 19, 2017 6.537 6.571 6.512 6.529 497,701 -0.01(-0.13%)
Apr 18, 2017 6.479 6.546 6.462 6.537 678,748 -0.03(-0.51%)
Apr 17, 2017 6.554 6.579 6.529 6.571 360,132 +0.05(+0.77%)
Apr 13, 2017 6.537 6.596 6.504 6.521 573,468 -0.06(-0.89%)
Apr 12, 2017 6.579 6.596 6.554 6.579 365,143 +0.03(+0.51%)
Apr 11, 2017 6.562 6.579 6.479 6.546 1,009,572 +0.00(+0.00%)
Apr 10, 2017 6.579 6.621 6.521 6.546 441,620 +0.02(+0.26%)
Apr 07, 2017 6.571 6.579 6.529 6.529 504,992 -0.05(-0.76%)
Apr 06, 2017 6.571 6.679 6.554 6.579 796,369 -0.04(-0.63%)
Apr 05, 2017 6.695 6.712 6.604 6.621 1,380,187 -0.09(-1.28%)
Apr 04, 2017 6.722 6.750 6.683 6.706 771,257 +0.09(+1.31%)
Apr 03, 2017 6.643 6.667 6.588 6.619 663,989 -0.08(-1.18%)
Mar 31, 2017 6.627 6.738 6.604 6.698 913,353 +0.15(+2.29%)
Mar 30, 2017 6.556 6.596 6.548 6.548 676,514 +0.07(+1.10%)
Mar 29, 2017 6.422 6.477 6.414 6.477 913,571 +0.02(+0.24%)
Mar 28, 2017 6.461 6.485 6.422 6.461 878,895 +0.20(+3.15%)
Mar 27, 2017 6.248 6.272 6.240 6.264 448,879 -0.06(-0.87%)
Mar 24, 2017 6.232 6.335 6.232 6.319 571,094 +0.08(+1.27%)
Mar 23, 2017 6.232 6.288 6.217 6.240 770,310 -0.10(-1.62%)
Mar 22, 2017 6.288 6.351 6.280 6.343 567,053 -0.08(-1.23%)
Mar 21, 2017 6.430 6.469 6.406 6.422 666,261 +0.09(+1.37%)
Mar 20, 2017 6.335 6.382 6.319 6.335 937,075 -0.06(-0.87%)
Mar 17, 2017 6.343 6.422 6.315 6.390 5,984,257 -0.01(-0.12%)
Mar 16, 2017 6.375 6.422 6.359 6.398 1,056,589 +0.07(+1.12%)
Mar 15, 2017 6.240 6.335 6.217 6.327 733,327 +0.09(+1.39%)
Mar 14, 2017 6.280 6.303 6.224 6.240 1,220,048 -0.19(-2.95%)
Mar 13, 2017 6.469 6.477 6.414 6.430 1,652,839 -0.05(-0.73%)
Mar 10, 2017 6.485 6.505 6.446 6.477 470,672 -0.02(-0.24%)
Mar 09, 2017 6.517 6.540 6.469 6.493 464,182 +0.01(+0.12%)
Mar 08, 2017 6.509 6.533 6.477 6.485 455,353 -0.02(-0.24%)
Mar 07, 2017 6.509 6.529 6.454 6.501 560,401 -0.04(-0.60%)
Mar 06, 2017 6.580 6.615 6.540 6.540 506,672 -0.02(-0.36%)
Mar 03, 2017 6.540 6.564 6.493 6.564 636,254 -0.07(-1.07%)
Mar 02, 2017 6.651 6.675 6.623 6.635 533,904 +0.03(+0.48%)
Mar 01, 2017 6.627 6.639 6.572 6.604 522,681 +0.02(+0.36%)
Feb 28, 2017 6.683 6.698 6.556 6.580 1,070,469 +0.09(+1.34%)
Feb 27, 2017 6.461 6.517 6.438 6.493 695,687 +0.02(+0.37%)
Feb 24, 2017 6.525 6.596 6.382 6.469 1,104,543 +0.07(+1.11%)
Feb 23, 2017 6.327 6.430 6.327 6.398 805,988 +0.17(+2.79%)
Feb 22, 2017 6.248 6.272 6.145 6.224 1,067,765 -0.13(-1.99%)
Feb 21, 2017 6.272 6.351 6.272 6.351 1,005,087 -0.20(-3.02%)
Feb 17, 2017 6.548 6.548 6.548 0 +0.06(+0.97%)
Feb 16, 2017 6.438 6.501 6.438 6.485 382,962 +0.04(+0.61%)
Feb 15, 2017 6.367 6.461 6.367 6.446 840,897 -0.03(-0.49%)
Feb 14, 2017 6.548 6.560 6.438 6.477 547,665 +0.06(+0.99%)
Feb 13, 2017 6.430 6.446 6.382 6.414 721,311 -0.02(-0.37%)
Feb 10, 2017 6.406 6.469 6.406 6.438 513,123 -0.04(-0.61%)
Feb 09, 2017 6.422 6.517 6.422 6.477 488,681 +0.02(+0.24%)
Feb 08, 2017 6.454 6.493 6.367 6.461 506,337 -0.09(-1.33%)
Feb 07, 2017 6.454 6.572 6.446 6.548 1,041,843 +0.25(+4.02%)
Feb 06, 2017 6.288 6.307 6.272 6.296 439,933 +0.00(+0.00%)
Feb 03, 2017 6.327 6.351 6.276 6.296 765,883 -0.03(-0.50%)
Feb 02, 2017 6.359 6.382 6.319 6.327 886,324 -0.01(-0.12%)
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.