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 (%)
Oct 31, 2018 9.812 9.889 9.778 9.786 315,744 -0.15(-1.47%)
Oct 30, 2018 9.838 9.941 9.812 9.932 458,274 +0.12(+1.22%)
Oct 29, 2018 10.00 10.02 9.735 9.812 905,770 +0.01(+0.09%)
Oct 26, 2018 9.761 9.859 9.709 9.803 329,083 -0.05(-0.52%)
Oct 25, 2018 9.889 9.915 9.829 9.855 324,952 +0.16(+1.68%)
Oct 24, 2018 9.889 9.889 9.683 9.692 393,366 -0.25(-2.50%)
Oct 23, 2018 9.898 10.04 9.829 9.941 777,137 +0.21(+2.12%)
Oct 22, 2018 9.752 9.769 9.692 9.735 222,070 +0.02(+0.18%)
Oct 19, 2018 9.683 9.778 9.683 9.718 297,048 +0.10(+1.07%)
Oct 18, 2018 9.709 9.752 9.589 9.615 427,087 +0.24(+2.56%)
Oct 17, 2018 9.348 9.426 9.331 9.374 367,918 +0.17(+1.87%)
Oct 16, 2018 9.306 9.331 9.172 9.203 604,002 +0.28(+3.18%)
Oct 15, 2018 8.765 8.958 8.756 8.919 255,532 +0.12(+1.37%)
Oct 12, 2018 8.816 8.816 8.705 8.799 312,075 +0.03(+0.29%)
Oct 11, 2018 8.928 8.954 8.739 8.773 365,227 -0.05(-0.58%)
Oct 10, 2018 8.954 8.962 8.825 8.825 466,855 -0.34(-3.75%)
Oct 09, 2018 9.074 9.220 9.074 9.168 229,067 +0.01(+0.09%)
Oct 08, 2018 9.100 9.177 9.091 9.160 286,407 -0.20(-2.11%)
Oct 05, 2018 9.340 9.426 9.301 9.357 351,099 -0.04(-0.46%)
Oct 04, 2018 9.443 9.443 9.379 9.400 209,504 -0.06(-0.64%)
Oct 03, 2018 9.477 9.520 9.451 9.460 172,268 -0.02(-0.18%)
Oct 02, 2018 9.572 9.589 9.447 9.477 436,194 -0.40(-4.08%)
Oct 01, 2018 9.984 10.00 9.881 9.881 176,227 -0.01(-0.09%)
Sep 28, 2018 10.00 10.02 9.872 9.889 285,050 -0.21(-2.12%)
Sep 27, 2018 10.06 10.15 10.04 10.10 242,766 +0.24(+2.44%)
Sep 26, 2018 9.855 9.919 9.855 9.864 274,343 +0.09(+0.97%)
Sep 25, 2018 9.864 9.924 9.769 9.769 415,112 -0.17(-1.73%)
Sep 24, 2018 9.992 9.992 9.924 9.941 222,452 +0.09(+0.96%)
Sep 21, 2018 9.795 9.872 9.786 9.846 232,280 +0.02(+0.17%)
Sep 20, 2018 9.795 9.829 9.752 9.829 356,266 +0.28(+2.97%)
Sep 19, 2018 9.503 9.606 9.494 9.546 226,429 +0.10(+1.09%)
Sep 18, 2018 9.469 9.503 9.443 9.443 182,921 +0.04(+0.46%)
Sep 17, 2018 9.477 9.486 9.391 9.400 215,476 +0.05(+0.55%)
Sep 14, 2018 9.417 9.417 9.331 9.348 275,148 -0.12(-1.27%)
Sep 13, 2018 9.400 9.486 9.391 9.469 323,900 -0.13(-1.34%)
Sep 12, 2018 9.726 9.726 9.563 9.597 207,797 -0.05(-0.53%)
Sep 11, 2018 9.640 9.658 9.563 9.649 324,005 -0.21(-2.09%)
Sep 10, 2018 9.898 9.915 9.846 9.855 140,213 -0.04(-0.43%)
Sep 07, 2018 9.846 9.941 9.838 9.898 205,720 -0.03(-0.26%)
Sep 06, 2018 9.932 9.997 9.872 9.924 194,647 +0.02(+0.17%)
Sep 05, 2018 9.975 9.984 9.876 9.906 344,974 -0.13(-1.28%)
Sep 04, 2018 10.06 10.08 10.00 10.04 211,163 -0.12(-1.18%)
Aug 31, 2018 10.16 10.16 10.16 0 -0.20(-1.91%)
Aug 30, 2018 10.28 10.40 10.28 10.35 222,414 -0.07(-0.66%)
Aug 29, 2018 10.34 10.44 10.34 10.42 342,382 +0.11(+1.08%)
Aug 28, 2018 10.31 10.37 10.28 10.31 837,317 +0.08(+0.75%)
Aug 27, 2018 10.20 10.25 10.18 10.23 171,381 +0.08(+0.76%)
Aug 24, 2018 10.14 10.19 10.14 10.16 161,920 -0.02(-0.17%)
Aug 23, 2018 10.22 10.25 10.15 10.17 206,409 -0.05(-0.50%)
Aug 22, 2018 10.25 10.28 10.22 10.22 170,190 +0.04(+0.42%)
Aug 21, 2018 10.18 10.22 10.16 10.18 280,380 +0.06(+0.59%)
Aug 20, 2018 10.14 10.15 10.10 10.12 213,727 +0.14(+1.38%)
Aug 17, 2018 9.949 10.01 9.941 9.984 261,519 +0.06(+0.61%)
Aug 16, 2018 9.967 10.00 9.924 9.924 237,824 +0.04(+0.36%)
Aug 15, 2018 9.862 9.909 9.824 9.888 366,282 -0.10(-1.02%)
Aug 14, 2018 10.05 10.05 9.990 9.990 248,999 +0.07(+0.69%)
Aug 13, 2018 9.964 9.999 9.888 9.922 202,143 -0.04(-0.43%)
Aug 10, 2018 9.956 10.01 9.930 9.964 329,848 -0.03(-0.34%)
Aug 09, 2018 10.03 10.08 9.990 9.999 191,423 -0.07(-0.68%)
Aug 08, 2018 10.10 10.12 10.03 10.07 367,901 +0.01(+0.08%)
Aug 07, 2018 10.19 10.19 10.05 10.06 332,088 +0.04(+0.43%)
Aug 06, 2018 10.03 10.07 10.01 10.02 270,028 +0.00(+0.00%)
Aug 03, 2018 10.01 10.06 9.973 10.02 234,902 +0.07(+0.69%)
Aug 02, 2018 9.922 9.947 9.909 9.947 290,005 -0.12(-1.19%)
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.