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 (%)
Aug 30, 2019 8.899 8.917 8.829 8.864 139,217 -0.04(-0.39%)
Aug 29, 2019 8.934 8.978 8.890 8.899 170,421 +0.10(+1.10%)
Aug 28, 2019 8.741 8.846 8.732 8.802 180,325 +0.07(+0.80%)
Aug 27, 2019 8.679 8.732 8.662 8.732 419,016 +0.00(+0.00%)
Aug 26, 2019 8.758 8.785 8.697 8.732 106,448 +0.02(+0.20%)
Aug 23, 2019 8.802 8.838 8.715 8.715 176,895 -0.08(-0.90%)
Aug 22, 2019 8.758 8.820 8.741 8.794 206,474 +0.00(+0.00%)
Aug 21, 2019 8.811 8.846 8.780 8.794 159,447 +0.11(+1.21%)
Aug 20, 2019 8.671 8.723 8.662 8.688 157,410 -0.02(-0.20%)
Aug 19, 2019 8.644 8.741 8.644 8.706 142,603 +0.04(+0.51%)
Aug 16, 2019 8.618 8.671 8.600 8.662 145,136 +0.11(+1.34%)
Aug 15, 2019 8.548 8.565 8.495 8.548 265,287 +0.08(+0.98%)
Aug 14, 2019 8.500 8.521 8.447 8.465 310,393 -0.10(-1.12%)
Aug 13, 2019 8.543 8.622 8.534 8.561 150,569 -0.02(-0.20%)
Aug 12, 2019 8.630 8.691 8.569 8.578 168,917 -0.10(-1.20%)
Aug 09, 2019 8.752 8.761 8.656 8.683 170,692 -0.09(-0.99%)
Aug 08, 2019 8.735 8.787 8.709 8.770 129,450 +0.06(+0.70%)
Aug 07, 2019 8.639 8.735 8.613 8.709 212,049 +0.12(+1.42%)
Aug 06, 2019 8.613 8.613 8.534 8.587 209,788 +0.01(+0.10%)
Aug 05, 2019 8.630 8.639 8.547 8.578 307,981 -0.22(-2.48%)
Aug 02, 2019 8.770 8.805 8.717 8.796 430,515 -0.09(-0.98%)
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.