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 (%)
Sep 30, 2020 6.550 6.568 6.472 6.486 256,962 -0.01(-0.14%)
Sep 29, 2020 6.532 6.532 6.477 6.495 289,553 -0.07(-1.11%)
Sep 28, 2020 6.623 6.669 6.550 6.568 413,896 +0.08(+1.27%)
Sep 25, 2020 6.413 6.486 6.358 6.486 573,741 +0.23(+3.64%)
Sep 24, 2020 6.276 6.331 6.185 6.258 838,972 +0.37(+6.36%)
Sep 23, 2020 5.930 5.975 5.866 5.884 546,748 +0.01(+0.16%)
Sep 22, 2020 5.775 5.875 5.770 5.875 1,091,876 +0.21(+3.70%)
Sep 21, 2020 5.729 5.729 5.592 5.665 598,831 -0.22(-3.72%)
Sep 18, 2020 5.930 5.975 5.857 5.884 318,221 -0.08(-1.38%)
Sep 17, 2020 6.003 6.007 5.952 5.966 389,792 -0.07(-1.21%)
Sep 16, 2020 6.067 6.103 6.039 6.039 324,309 +0.02(+0.30%)
Sep 15, 2020 6.085 6.085 6.021 6.021 484,315 -0.06(-1.05%)
Sep 14, 2020 6.139 6.139 6.067 6.085 699,510 -0.07(-1.19%)
Sep 11, 2020 6.203 6.217 6.112 6.158 291,474 -0.06(-1.03%)
Sep 10, 2020 6.331 6.340 6.222 6.222 406,328 -0.31(-4.75%)
Sep 09, 2020 6.504 6.559 6.486 6.532 304,875 +0.16(+2.58%)
Sep 08, 2020 6.358 6.459 6.327 6.368 268,346 +0.02(+0.29%)
Sep 04, 2020 6.340 6.410 6.267 6.349 278,430 +0.03(+0.43%)
Sep 03, 2020 6.486 6.514 6.285 6.322 437,553 -0.28(-4.28%)
Sep 02, 2020 6.605 6.650 6.559 6.605 396,211 -0.06(-0.96%)
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.