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

Pearson Plc ADR (NY: PSO )

12.43 +0.12 (+1.02%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 14, 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 (%)
Jan 31, 2018 8.250 8.267 8.183 8.208 387,729 +0.07(+0.83%)
Jan 30, 2018 8.183 8.199 8.115 8.141 302,408 +0.00(+0.00%)
Jan 29, 2018 8.124 8.157 8.107 8.141 220,171 -0.09(-1.12%)
Jan 26, 2018 8.283 8.283 8.216 8.233 252,648 +0.11(+1.34%)
Jan 25, 2018 8.233 8.233 8.090 8.124 337,276 -0.08(-1.02%)
Jan 24, 2018 8.225 8.279 8.183 8.208 383,542 +0.09(+1.14%)
Jan 23, 2018 8.090 8.132 8.090 8.115 217,631 +0.02(+0.21%)
Jan 22, 2018 8.065 8.107 8.061 8.099 254,982 +0.11(+1.37%)
Jan 19, 2018 7.956 7.994 7.947 7.989 214,515 +0.08(+1.06%)
Jan 18, 2018 7.905 7.914 7.830 7.905 346,452 -0.04(-0.53%)
Jan 17, 2018 7.796 7.964 7.746 7.947 574,720 -0.30(-3.67%)
Jan 16, 2018 8.275 8.283 8.241 8.250 305,341 -0.07(-0.81%)
Jan 12, 2018 8.317 8.317 8.317 0 +0.08(+1.02%)
Jan 11, 2018 8.157 8.241 8.157 8.233 317,281 +0.01(+0.10%)
Jan 10, 2018 8.241 8.275 8.195 8.225 654,159 -0.12(-1.41%)
Jan 09, 2018 8.342 8.376 8.317 8.342 315,005 +0.06(+0.71%)
Jan 08, 2018 8.283 8.304 8.233 8.283 458,053 -0.06(-0.70%)
Jan 05, 2018 8.334 8.355 8.317 8.342 408,292 +0.03(+0.30%)
Jan 04, 2018 8.342 8.342 8.283 8.317 302,054 +0.02(+0.20%)
Jan 03, 2018 8.351 8.359 8.275 8.300 253,038 -0.03(-0.30%)
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.