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 (%)
Dec 31, 2019 7.343 7.404 7.334 7.404 123,299 -0.03(-0.35%)
Dec 30, 2019 7.431 7.479 7.404 7.431 202,672 -0.03(-0.35%)
Dec 27, 2019 7.536 7.536 7.457 7.457 201,400 -0.03(-0.35%)
Dec 26, 2019 7.475 7.501 7.475 7.484 116,204 +0.04(+0.47%)
Dec 24, 2019 7.466 7.519 7.448 7.448 176,126 +0.04(+0.59%)
Dec 23, 2019 7.361 7.426 7.361 7.404 461,508 +0.31(+4.33%)
Dec 20, 2019 7.167 7.176 7.088 7.097 346,218 +0.07(+1.00%)
Dec 19, 2019 7.009 7.071 6.957 7.027 570,000 -0.49(-6.54%)
Dec 18, 2019 7.536 7.563 7.492 7.519 199,350 +0.10(+1.30%)
Dec 17, 2019 7.413 7.453 7.387 7.422 324,436 -0.21(-2.76%)
Dec 16, 2019 7.642 7.654 7.606 7.633 272,607 -0.05(-0.69%)
Dec 13, 2019 7.712 7.729 7.624 7.686 420,448 +0.24(+3.18%)
Dec 12, 2019 7.422 7.484 7.404 7.448 294,042 +0.00(+0.00%)
Dec 11, 2019 7.387 7.466 7.369 7.448 271,574 +0.17(+2.29%)
Dec 10, 2019 7.264 7.308 7.255 7.282 233,393 -0.06(-0.84%)
Dec 09, 2019 7.352 7.378 7.343 7.343 162,402 -0.03(-0.36%)
Dec 06, 2019 7.361 7.378 7.325 7.369 126,032 +0.09(+1.21%)
Dec 05, 2019 7.299 7.308 7.264 7.282 230,973 +0.07(+0.97%)
Dec 04, 2019 7.159 7.220 7.150 7.211 313,027 -0.02(-0.24%)
Dec 03, 2019 7.176 7.238 7.150 7.229 226,555 -0.04(-0.48%)
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.