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 31, 2020 6.805 6.851 6.760 6.796 241,623 -0.04(-0.53%)
Aug 28, 2020 6.805 6.842 6.751 6.833 224,607 -0.02(-0.27%)
Aug 27, 2020 6.915 6.942 6.833 6.851 209,632 -0.05(-0.66%)
Aug 26, 2020 6.860 6.906 6.842 6.897 118,078 +0.04(+0.53%)
Aug 25, 2020 6.933 6.951 6.810 6.860 238,186 -0.16(-2.21%)
Aug 24, 2020 6.915 7.015 6.897 7.015 377,610 +0.08(+1.18%)
Aug 21, 2020 6.796 6.933 6.787 6.933 328,745 -0.07(-1.04%)
Aug 20, 2020 6.897 7.006 6.869 7.006 367,711 -0.06(-0.90%)
Aug 19, 2020 7.143 7.179 7.052 7.070 188,935 -0.06(-0.90%)
Aug 18, 2020 7.106 7.152 7.061 7.134 277,837 -0.13(-1.76%)
Aug 17, 2020 7.344 7.344 7.225 7.262 297,098 +0.02(+0.25%)
Aug 14, 2020 7.243 7.298 7.234 7.243 284,897 -0.17(-2.34%)
Aug 13, 2020 7.426 7.481 7.389 7.417 327,229 +0.02(+0.21%)
Aug 12, 2020 7.437 7.460 7.392 7.401 358,765 +0.05(+0.74%)
Aug 11, 2020 7.437 7.469 7.329 7.347 646,479 +0.16(+2.26%)
Aug 10, 2020 7.103 7.229 7.103 7.184 480,151 +0.24(+3.52%)
Aug 07, 2020 6.967 6.985 6.904 6.940 313,830 -0.28(-3.88%)
Aug 06, 2020 7.130 7.266 7.098 7.220 700,485 +0.57(+8.56%)
Aug 05, 2020 6.669 6.723 6.633 6.651 274,992 +0.17(+2.65%)
Aug 04, 2020 6.362 6.552 6.362 6.479 528,851 +0.05(+0.70%)
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.