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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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%)
Jan 02, 2018 8.309 8.376 8.300 8.325 259,759 +0.08(+0.92%)
Dec 29, 2017 8.250 8.250 8.250 0 +0.03(+0.31%)
Dec 28, 2017 8.258 8.267 8.216 8.225 291,300 +0.03(+0.41%)
Dec 27, 2017 8.216 8.233 8.183 8.191 200,029 +0.02(+0.21%)
Dec 26, 2017 8.124 8.174 8.023 8.174 273,056 +0.03(+0.31%)
Dec 22, 2017 8.199 8.199 8.141 8.149 140,925 -0.02(-0.21%)
Dec 21, 2017 8.149 8.174 8.141 8.166 268,282 +0.05(+0.62%)
Dec 20, 2017 8.115 8.149 8.107 8.115 298,566 +0.07(+0.84%)
Dec 19, 2017 8.048 8.073 8.023 8.048 379,181 -0.03(-0.42%)
Dec 18, 2017 8.149 8.149 8.082 8.082 1,255,222 +0.00(+0.00%)
Dec 15, 2017 8.124 8.132 8.065 8.082 470,322 -0.22(-2.63%)
Dec 14, 2017 8.334 8.334 8.275 8.300 477,668 -0.10(-1.20%)
Dec 13, 2017 8.342 8.409 8.342 8.401 303,827 +0.07(+0.81%)
Dec 12, 2017 8.334 8.359 8.313 8.334 240,366 +0.03(+0.30%)
Dec 11, 2017 8.334 8.372 8.292 8.309 210,958 +0.02(+0.20%)
Dec 08, 2017 8.292 8.304 8.258 8.292 491,168 +0.03(+0.30%)
Dec 07, 2017 8.233 8.283 8.183 8.267 530,745 +0.22(+2.71%)
Dec 06, 2017 8.073 8.082 8.036 8.048 308,586 +0.05(+0.63%)
Dec 05, 2017 8.057 8.065 7.989 7.998 473,548 -0.02(-0.21%)
Dec 04, 2017 8.023 8.073 7.998 8.015 336,171 -0.05(-0.63%)
Dec 01, 2017 8.040 8.082 8.010 8.065 577,709 +0.08(+1.05%)
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%)
Nov 01, 2017 7.796 7.821 7.742 7.771 675,910 -0.03(-0.32%)
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%)
Aug 01, 2017 7.213 7.238 7.188 7.205 458,594 +0.04(+0.58%)
Jul 31, 2017 7.155 7.188 7.130 7.163 378,162 -0.07(-0.92%)
Jul 28, 2017 7.288 7.363 7.200 7.230 741,840 +0.15(+2.12%)
Jul 27, 2017 7.096 7.155 7.055 7.080 521,580 +0.10(+1.43%)
Jul 26, 2017 6.946 6.988 6.938 6.980 481,848 +0.08(+1.21%)
Jul 25, 2017 6.938 6.955 6.888 6.896 227,324 -0.02(-0.24%)
Jul 24, 2017 6.871 6.938 6.855 6.913 412,176 -0.01(-0.12%)
Jul 21, 2017 6.921 6.934 6.880 6.921 426,423 +0.00(+0.00%)
Jul 20, 2017 6.896 6.946 6.880 6.921 540,244 +0.01(+0.12%)
Jul 19, 2017 6.871 6.938 6.867 6.913 426,359 +0.11(+1.59%)
Jul 18, 2017 6.805 6.838 6.784 6.805 278,131 -0.02(-0.24%)
Jul 17, 2017 6.821 6.855 6.796 6.821 312,392 -0.09(-1.33%)
Jul 14, 2017 6.855 6.921 6.838 6.913 697,004 +0.15(+2.22%)
Jul 13, 2017 6.663 6.767 6.655 6.763 601,601 +0.11(+1.63%)
Jul 12, 2017 6.680 6.688 6.622 6.655 864,804 -0.31(-4.43%)
Jul 11, 2017 7.013 7.046 6.946 6.963 1,022,753 -0.37(-5.11%)
Jul 10, 2017 7.363 7.392 7.338 7.338 492,695 +0.02(+0.34%)
Jul 07, 2017 7.346 7.355 7.271 7.313 449,121 -0.07(-0.90%)
Jul 06, 2017 7.404 7.421 7.371 7.380 547,332 -0.02(-0.23%)
Jul 05, 2017 7.371 7.404 7.363 7.396 496,374 +0.02(+0.23%)
Jul 03, 2017 7.380 7.392 7.355 7.380 198,676 -0.09(-1.23%)
Jun 30, 2017 7.504 7.504 7.429 7.471 364,137 +0.00(+0.00%)
Jun 29, 2017 7.479 7.504 7.442 7.471 340,055 -0.09(-1.21%)
Jun 28, 2017 7.554 7.584 7.521 7.563 186,248 +0.10(+1.34%)
Jun 27, 2017 7.438 7.500 7.438 7.463 306,813 +0.02(+0.22%)
Jun 26, 2017 7.504 7.504 7.429 7.446 420,226 -0.05(-0.67%)
Jun 23, 2017 7.454 7.513 7.438 7.496 260,846 +0.08(+1.12%)
Jun 22, 2017 7.454 7.454 7.404 7.413 243,291 -0.04(-0.56%)
Jun 21, 2017 7.413 7.479 7.404 7.454 367,745 +0.02(+0.22%)
Jun 20, 2017 7.463 7.471 7.413 7.438 266,648 -0.02(-0.22%)
Jun 19, 2017 7.504 7.504 7.442 7.454 352,906 -0.12(-1.65%)
Jun 16, 2017 7.621 7.621 7.538 7.579 1,065,767 +0.04(+0.55%)
Jun 15, 2017 7.504 7.546 7.504 7.538 272,385 -0.09(-1.20%)
Jun 14, 2017 7.654 7.679 7.596 7.629 358,477 +0.06(+0.77%)
Jun 13, 2017 7.546 7.588 7.529 7.571 376,385 -0.04(-0.55%)
Jun 12, 2017 7.529 7.613 7.529 7.613 545,871 +0.08(+1.11%)
Jun 09, 2017 7.529 7.596 7.496 7.529 302,923 -0.07(-0.99%)
Jun 08, 2017 7.563 7.613 7.554 7.604 369,557 +0.02(+0.22%)
Jun 07, 2017 7.546 7.596 7.529 7.588 378,394 +0.03(+0.44%)
Jun 06, 2017 7.571 7.588 7.525 7.554 571,917 -0.05(-0.66%)
Jun 05, 2017 7.638 7.638 7.588 7.604 480,107 -0.01(-0.11%)
Jun 02, 2017 7.613 7.629 7.579 7.613 483,589 +0.00(+0.00%)
Jun 01, 2017 7.588 7.621 7.588 7.613 236,814 +0.07(+0.99%)
May 31, 2017 7.538 7.571 7.521 7.538 392,062 +0.09(+1.23%)
May 30, 2017 7.454 7.504 7.442 7.446 288,108 +0.02(+0.22%)
May 26, 2017 7.396 7.438 7.371 7.429 336,484 +0.01(+0.11%)
May 25, 2017 7.413 7.438 7.396 7.421 342,527 -0.02(-0.22%)
May 24, 2017 7.471 7.479 7.413 7.438 355,943 -0.05(-0.67%)
May 23, 2017 7.538 7.554 7.471 7.488 956,407 -0.04(-0.55%)
May 22, 2017 7.554 7.588 7.529 7.529 676,123 -0.02(-0.22%)
May 19, 2017 7.546 7.550 7.513 7.546 495,402 +0.09(+1.23%)
May 18, 2017 7.471 7.496 7.438 7.454 674,136 +0.04(+0.56%)
May 17, 2017 7.504 7.504 7.413 7.413 497,606 +0.06(+0.79%)
May 16, 2017 7.421 7.421 7.346 7.355 429,481 -0.08(-1.12%)
May 15, 2017 7.396 7.496 7.396 7.438 649,575 -0.02(-0.22%)
May 12, 2017 7.513 7.529 7.446 7.454 571,582 -0.12(-1.65%)
May 11, 2017 7.571 7.596 7.542 7.579 456,714 -0.14(-1.83%)
May 10, 2017 7.796 7.796 7.688 7.721 631,887 -0.13(-1.70%)
May 09, 2017 7.854 7.879 7.838 7.854 526,089 +0.08(+1.07%)
May 08, 2017 7.813 7.817 7.771 7.771 1,381,682 -0.17(-2.10%)
May 05, 2017 7.888 7.938 7.804 7.938 1,662,067 +0.93(+13.32%)
May 04, 2017 7.030 7.030 6.980 7.005 531,754 +0.02(+0.24%)
May 03, 2017 7.038 7.046 6.980 6.988 567,005 +0.08(+1.21%)
May 02, 2017 6.905 6.921 6.863 6.905 559,592 +0.12(+1.84%)
May 01, 2017 6.805 6.813 6.759 6.780 460,956 -0.05(-0.73%)
Apr 28, 2017 6.846 6.855 6.813 6.830 851,494 +0.00(+0.00%)
Apr 27, 2017 6.821 6.830 6.796 6.830 311,186 +0.05(+0.74%)
Apr 26, 2017 6.755 6.819 6.755 6.780 450,072 +0.04(+0.62%)
Apr 25, 2017 6.788 6.796 6.738 6.738 1,192,215 -0.03(-0.49%)
Apr 24, 2017 6.780 6.788 6.755 6.771 465,439 +0.09(+1.37%)
Apr 21, 2017 6.663 6.688 6.638 6.680 330,107 +0.02(+0.25%)
Apr 20, 2017 6.647 6.692 6.647 6.663 580,324 +0.13(+2.04%)
Apr 19, 2017 6.538 6.572 6.513 6.530 497,624 -0.01(-0.13%)
Apr 18, 2017 6.480 6.547 6.463 6.538 678,643 -0.03(-0.51%)
Apr 17, 2017 6.555 6.580 6.530 6.572 360,076 +0.05(+0.77%)
Apr 13, 2017 6.538 6.597 6.505 6.522 573,380 -0.06(-0.89%)
Apr 12, 2017 6.580 6.597 6.555 6.580 365,086 +0.03(+0.51%)
Apr 11, 2017 6.563 6.580 6.480 6.547 1,009,416 +0.00(+0.00%)
Apr 10, 2017 6.580 6.622 6.522 6.547 441,551 +0.02(+0.25%)
Apr 07, 2017 6.572 6.580 6.530 6.530 504,914 -0.05(-0.76%)
Apr 06, 2017 6.572 6.680 6.555 6.580 796,245 -0.04(-0.63%)
Apr 05, 2017 6.697 6.713 6.605 6.622 1,379,973 -0.09(-1.28%)
Apr 04, 2017 6.723 6.751 6.684 6.707 771,138 +0.09(+1.31%)
Apr 03, 2017 6.644 6.668 6.589 6.620 663,886 -0.08(-1.18%)
Mar 31, 2017 6.628 6.739 6.605 6.699 913,212 +0.15(+2.29%)
Mar 30, 2017 6.557 6.597 6.549 6.549 676,409 +0.07(+1.10%)
Mar 29, 2017 6.423 6.478 6.415 6.478 913,430 +0.02(+0.24%)
Mar 28, 2017 6.462 6.486 6.423 6.462 878,759 +0.20(+3.15%)
Mar 27, 2017 6.249 6.273 6.241 6.265 448,809 -0.06(-0.87%)
Mar 24, 2017 6.233 6.336 6.233 6.320 571,006 +0.08(+1.27%)
Mar 23, 2017 6.233 6.289 6.218 6.241 770,191 -0.10(-1.62%)
Mar 22, 2017 6.289 6.352 6.281 6.344 566,965 -0.08(-1.23%)
Mar 21, 2017 6.431 6.470 6.407 6.423 666,158 +0.09(+1.37%)
Mar 20, 2017 6.336 6.383 6.320 6.336 936,930 -0.06(-0.87%)
Mar 17, 2017 6.344 6.423 6.316 6.391 5,983,330 -0.01(-0.12%)
Mar 16, 2017 6.376 6.423 6.360 6.399 1,056,426 +0.07(+1.12%)
Mar 15, 2017 6.241 6.336 6.218 6.328 733,214 +0.09(+1.39%)
Mar 14, 2017 6.281 6.304 6.225 6.241 1,219,859 -0.19(-2.95%)
Mar 13, 2017 6.470 6.478 6.415 6.431 1,652,583 -0.05(-0.73%)
Mar 10, 2017 6.486 6.506 6.447 6.478 470,599 -0.02(-0.24%)
Mar 09, 2017 6.518 6.541 6.470 6.494 464,110 +0.01(+0.12%)
Mar 08, 2017 6.510 6.534 6.478 6.486 455,282 -0.02(-0.24%)
Mar 07, 2017 6.510 6.530 6.455 6.502 560,314 -0.04(-0.60%)
Mar 06, 2017 6.581 6.617 6.541 6.541 506,593 -0.02(-0.36%)
Mar 03, 2017 6.541 6.565 6.494 6.565 636,155 -0.07(-1.07%)
Mar 02, 2017 6.652 6.676 6.624 6.636 533,821 +0.03(+0.48%)
Mar 01, 2017 6.628 6.640 6.573 6.605 522,600 +0.02(+0.36%)
Feb 28, 2017 6.684 6.699 6.557 6.581 1,070,303 +0.09(+1.34%)
Feb 27, 2017 6.462 6.518 6.439 6.494 695,580 +0.02(+0.37%)
Feb 24, 2017 6.526 6.597 6.383 6.470 1,104,372 +0.07(+1.11%)
Feb 23, 2017 6.328 6.431 6.328 6.399 805,863 +0.17(+2.79%)
Feb 22, 2017 6.249 6.273 6.146 6.225 1,067,600 -0.13(-1.99%)
Feb 21, 2017 6.273 6.352 6.273 6.352 1,004,931 -0.20(-3.02%)
Feb 17, 2017 6.549 6.549 6.549 0 +0.06(+0.97%)
Feb 16, 2017 6.439 6.502 6.439 6.486 382,903 +0.04(+0.61%)
Feb 15, 2017 6.368 6.462 6.368 6.447 840,767 -0.03(-0.49%)
Feb 14, 2017 6.549 6.561 6.439 6.478 547,580 +0.06(+0.99%)
Feb 13, 2017 6.431 6.447 6.383 6.415 721,199 -0.02(-0.37%)
Feb 10, 2017 6.407 6.470 6.407 6.439 513,043 -0.04(-0.61%)
Feb 09, 2017 6.423 6.518 6.423 6.478 488,605 +0.02(+0.24%)
Feb 08, 2017 6.455 6.494 6.368 6.462 506,259 -0.09(-1.33%)
Feb 07, 2017 6.455 6.573 6.447 6.549 1,041,682 +0.25(+4.02%)
Feb 06, 2017 6.289 6.308 6.273 6.297 439,865 +0.00(+0.00%)
Feb 03, 2017 6.328 6.352 6.277 6.297 765,764 -0.03(-0.50%)
Feb 02, 2017 6.360 6.383 6.320 6.328 886,186 -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.