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 10, 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 (%)
Oct 31, 2017 7.847 7.863 7.763 7.796 586,570 -0.08(-1.07%)
Oct 30, 2017 7.889 8.132 7.863 7.880 1,074,620 +0.03(+0.43%)
Oct 27, 2017 7.880 7.914 7.821 7.847 420,352 -0.07(-0.85%)
Oct 26, 2017 7.889 7.956 7.889 7.914 537,495 +0.13(+1.62%)
Oct 25, 2017 7.889 7.889 7.763 7.788 728,353 +0.08(+0.98%)
Oct 24, 2017 7.721 7.754 7.695 7.712 788,978 +0.07(+0.88%)
Oct 23, 2017 7.687 7.687 7.628 7.645 428,654 +0.00(+0.00%)
Oct 20, 2017 7.611 7.674 7.603 7.645 855,528 +0.07(+0.89%)
Oct 19, 2017 7.578 7.645 7.561 7.578 819,123 +0.01(+0.11%)
Oct 18, 2017 7.460 7.595 7.460 7.569 1,334,041 +0.23(+3.09%)
Oct 17, 2017 7.410 7.410 7.292 7.342 2,106,916 +0.45(+6.59%)
Oct 16, 2017 6.948 6.948 6.864 6.889 993,645 -0.14(-2.03%)
Oct 13, 2017 7.099 7.103 6.998 7.032 609,219 +0.16(+2.32%)
Oct 12, 2017 6.780 6.880 6.763 6.872 391,957 +0.08(+1.11%)
Oct 11, 2017 6.822 6.826 6.771 6.796 375,124 -0.03(-0.37%)
Oct 10, 2017 6.847 6.855 6.788 6.822 578,539 -0.06(-0.85%)
Oct 09, 2017 6.897 6.931 6.872 6.880 767,322 +0.03(+0.49%)
Oct 06, 2017 6.830 6.906 6.830 6.847 471,714 +0.09(+1.37%)
Oct 05, 2017 6.729 6.771 6.708 6.754 313,604 -0.03(-0.49%)
Oct 04, 2017 6.788 6.830 6.763 6.788 414,465 +0.08(+1.13%)
Oct 03, 2017 6.754 6.764 6.696 6.712 325,118 -0.10(-1.48%)
Oct 02, 2017 6.830 6.830 6.788 6.813 309,584 -0.03(-0.37%)
Sep 29, 2017 6.855 6.864 6.822 6.838 318,879 +0.05(+0.74%)
Sep 28, 2017 6.738 6.813 6.733 6.788 466,191 -0.03(-0.37%)
Sep 27, 2017 6.822 6.880 6.759 6.813 1,149,375 +0.28(+4.24%)
Sep 26, 2017 6.511 6.645 6.507 6.536 2,126,433 -0.03(-0.51%)
Sep 25, 2017 6.528 6.578 6.528 6.570 392,099 +0.05(+0.77%)
Sep 22, 2017 6.502 6.536 6.465 6.519 434,074 +0.11(+1.70%)
Sep 21, 2017 6.452 6.469 6.402 6.410 362,996 -0.09(-1.42%)
Sep 20, 2017 6.486 6.536 6.460 6.502 398,887 +0.06(+0.91%)
Sep 19, 2017 6.469 6.486 6.410 6.444 340,976 +0.00(+0.00%)
Sep 18, 2017 6.486 6.511 6.410 6.444 584,368 -0.02(-0.26%)
Sep 15, 2017 6.494 6.511 6.410 6.460 511,751 -0.08(-1.28%)
Sep 14, 2017 6.511 6.586 6.481 6.544 751,707 +0.04(+0.65%)
Sep 13, 2017 6.519 6.544 6.477 6.502 974,636 -0.04(-0.64%)
Sep 12, 2017 6.486 6.553 6.481 6.544 937,369 +0.05(+0.78%)
Sep 11, 2017 6.444 6.477 6.494 435,222 +0.05(+0.78%)
Sep 08, 2017 6.486 6.486 6.435 6.444 357,106 -0.07(-1.03%)
Sep 07, 2017 6.528 6.561 6.486 6.511 436,708 -0.02(-0.26%)
Sep 06, 2017 6.460 6.549 6.460 6.528 315,284 +0.04(+0.65%)
Sep 05, 2017 6.494 6.519 6.452 6.486 504,488 -0.07(-1.03%)
Sep 01, 2017 6.528 6.553 6.511 6.553 490,019 +0.00(+0.00%)
Aug 31, 2017 6.502 6.561 6.486 6.553 368,346 +0.03(+0.39%)
Aug 30, 2017 6.620 6.620 6.507 6.528 382,104 -0.10(-1.52%)
Aug 29, 2017 6.595 6.628 6.586 6.628 457,652 -0.05(-0.75%)
Aug 28, 2017 6.687 6.696 6.662 6.679 190,403 +0.00(+0.00%)
Aug 25, 2017 6.645 6.721 6.645 6.679 403,540 +0.13(+2.05%)
Aug 24, 2017 6.586 6.612 6.544 6.544 367,814 +0.01(+0.13%)
Aug 23, 2017 6.586 6.603 6.528 6.536 409,655 -0.10(-1.52%)
Aug 22, 2017 6.670 6.687 6.612 6.637 627,440 +0.00(+0.00%)
Aug 21, 2017 6.603 6.687 6.578 6.637 505,476 +0.14(+2.20%)
Aug 18, 2017 6.544 6.561 6.486 6.494 422,720 -0.08(-1.15%)
Aug 17, 2017 6.662 6.670 6.561 6.570 1,100,688 -0.07(-1.01%)
Aug 16, 2017 6.628 6.662 6.612 6.637 540,888 +0.06(+0.86%)
Aug 15, 2017 6.605 6.622 6.572 6.580 629,034 -0.01(-0.13%)
Aug 14, 2017 6.630 6.647 6.580 6.588 469,968 -0.03(-0.50%)
Aug 11, 2017 6.580 6.642 6.580 6.622 753,310 -0.03(-0.50%)
Aug 10, 2017 6.697 6.705 6.622 6.655 1,059,962 -0.07(-1.11%)
Aug 09, 2017 6.705 6.755 6.672 6.730 1,425,158 +0.02(+0.25%)
Aug 08, 2017 6.771 6.796 6.663 6.713 1,173,263 -0.05(-0.74%)
Aug 07, 2017 6.888 6.888 6.734 6.763 886,944 -0.27(-3.91%)
Aug 04, 2017 7.188 7.213 7.030 7.038 749,387 -0.14(-1.97%)
Aug 03, 2017 7.188 7.321 7.121 7.180 1,241,812 +0.00(+0.00%)
Aug 02, 2017 7.246 7.246 7.180 7.180 619,453 -0.02(-0.35%)
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.