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

Pearson Plc ADR (NY: PSO )

12.55 +0.08 (+0.64%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 7, 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 (%)
Sep 30, 2019 7.924 7.959 7.906 7.941 702,750 +0.11(+1.35%)
Sep 27, 2019 7.889 7.906 7.836 7.836 289,703 -0.11(-1.33%)
Sep 26, 2019 7.950 8.069 7.880 7.941 1,042,298 -1.37(-14.72%)
Sep 25, 2019 9.259 9.334 9.198 9.312 409,876 -0.04(-0.47%)
Sep 24, 2019 9.356 9.391 9.329 9.356 256,130 +0.08(+0.85%)
Sep 23, 2019 9.277 9.294 9.242 9.277 185,905 +0.02(+0.19%)
Sep 20, 2019 9.356 9.365 9.246 9.259 229,030 -0.22(-2.32%)
Sep 19, 2019 9.479 9.496 9.409 9.479 297,595 +0.07(+0.75%)
Sep 18, 2019 9.347 9.413 9.321 9.409 154,993 -0.11(-1.20%)
Sep 17, 2019 9.496 9.523 9.479 9.523 157,900 +0.07(+0.74%)
Sep 16, 2019 9.532 9.540 9.452 9.452 141,393 -0.10(-1.01%)
Sep 13, 2019 9.479 9.558 9.470 9.549 345,367 +0.22(+2.35%)
Sep 12, 2019 9.277 9.356 9.242 9.329 189,331 -0.03(-0.28%)
Sep 11, 2019 9.373 9.417 9.338 9.356 207,417 +0.00(+0.00%)
Sep 10, 2019 9.329 9.373 9.281 9.356 153,797 +0.11(+1.14%)
Sep 09, 2019 9.268 9.290 9.237 9.250 149,490 +0.02(+0.19%)
Sep 06, 2019 9.233 9.250 9.233 9.233 122,597 +0.12(+1.35%)
Sep 05, 2019 9.075 9.136 9.031 9.110 241,624 +0.07(+0.78%)
Sep 04, 2019 9.004 9.057 8.978 9.040 159,278 +0.16(+1.78%)
Sep 03, 2019 8.838 8.881 8.811 8.881 201,629 +0.02(+0.20%)
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%)
Aug 01, 2019 9.005 9.031 8.857 8.883 329,904 -0.31(-3.32%)
Jul 31, 2019 9.284 9.323 9.118 9.188 342,001 -0.26(-2.77%)
Jul 30, 2019 9.519 9.546 9.424 9.450 232,284 -0.37(-3.73%)
Jul 29, 2019 10.02 10.02 9.777 9.816 243,839 -0.16(-1.57%)
Jul 26, 2019 10.03 10.03 9.864 9.973 567,253 +0.53(+5.63%)
Jul 25, 2019 9.467 9.502 9.424 9.441 158,856 -0.09(-0.91%)
Jul 24, 2019 9.528 9.598 9.519 9.528 183,281 -0.06(-0.64%)
Jul 23, 2019 9.650 9.676 9.554 9.589 182,731 -0.04(-0.45%)
Jul 22, 2019 9.694 9.719 9.607 9.633 330,623 +0.08(+0.82%)
Jul 19, 2019 9.563 9.615 9.524 9.554 326,930 +0.03(+0.37%)
Jul 18, 2019 9.537 9.546 9.450 9.519 346,351 +0.03(+0.28%)
Jul 17, 2019 9.519 9.554 9.485 9.493 257,641 -0.10(-1.00%)
Jul 16, 2019 9.580 9.633 9.572 9.589 460,783 +0.21(+2.23%)
Jul 15, 2019 9.406 9.450 9.371 9.380 153,736 +0.10(+1.03%)
Jul 12, 2019 9.223 9.284 9.223 9.284 128,936 +0.10(+1.04%)
Jul 11, 2019 9.267 9.284 9.171 9.188 156,099 -0.08(-0.85%)
Jul 10, 2019 9.267 9.293 9.241 9.267 195,842 +0.11(+1.24%)
Jul 09, 2019 9.092 9.162 9.092 9.153 142,301 +0.05(+0.57%)
Jul 08, 2019 9.153 9.162 9.092 9.101 216,252 -0.09(-0.95%)
Jul 05, 2019 9.188 9.193 9.118 9.188 204,188 -0.03(-0.38%)
Jul 03, 2019 9.162 9.232 9.162 9.223 105,306 +0.14(+1.54%)
Jul 02, 2019 9.145 9.145 9.066 9.084 214,803 -0.02(-0.19%)
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.