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 (%)
Apr 30, 2020 5.466 5.475 5.259 5.295 820,170 -0.22(-3.93%)
Apr 29, 2020 5.484 5.548 5.457 5.512 710,069 +0.14(+2.69%)
Apr 28, 2020 5.349 5.439 5.322 5.367 987,538 +0.23(+4.39%)
Apr 27, 2020 5.087 5.177 5.067 5.141 577,134 +0.23(+4.60%)
Apr 24, 2020 5.015 5.046 4.861 4.915 490,630 -0.13(-2.51%)
Apr 23, 2020 5.105 5.141 5.042 5.042 628,753 -0.01(-0.18%)
Apr 22, 2020 5.096 5.105 5.006 5.051 564,028 -0.15(-2.95%)
Apr 21, 2020 5.331 5.399 5.159 5.204 664,616 -0.34(-6.19%)
Apr 20, 2020 5.566 5.652 5.534 5.548 513,146 -0.04(-0.65%)
Apr 17, 2020 5.611 5.611 5.484 5.584 679,665 +0.12(+2.15%)
Apr 16, 2020 5.602 5.629 5.394 5.466 798,755 -0.29(-5.02%)
Apr 15, 2020 5.774 5.846 5.737 5.755 546,566 -0.40(-6.46%)
Apr 14, 2020 6.153 6.230 6.135 6.153 950,796 +0.19(+3.18%)
Apr 13, 2020 5.936 5.999 5.900 5.963 487,808 -0.05(-0.75%)
Apr 09, 2020 5.891 6.054 5.882 6.008 860,843 +0.23(+3.91%)
Apr 08, 2020 5.846 5.900 5.746 5.783 819,074 +0.19(+3.39%)
Apr 07, 2020 5.692 5.692 5.570 5.593 1,081,233 +0.19(+3.51%)
Apr 06, 2020 5.304 5.439 5.304 5.403 568,368 +0.01(+0.17%)
Apr 03, 2020 5.304 5.439 5.286 5.394 967,978 -0.56(-9.41%)
Apr 02, 2020 5.891 6.008 5.846 5.954 756,496 +0.04(+0.61%)
Apr 01, 2020 6.054 6.130 5.900 5.918 973,218 -0.31(-4.93%)
Mar 31, 2020 6.144 6.361 6.135 6.225 1,060,373 -0.11(-1.71%)
Mar 30, 2020 6.180 6.356 6.135 6.334 1,309,263 +0.46(+7.85%)
Mar 27, 2020 5.665 6.008 5.638 5.873 842,139 +0.06(+1.09%)
Mar 26, 2020 5.457 5.810 5.430 5.810 946,718 +0.57(+10.79%)
Mar 25, 2020 5.173 5.367 5.103 5.244 1,534,254 +0.00(+0.00%)
Mar 24, 2020 5.209 5.261 5.121 5.244 1,184,936 +0.54(+11.38%)
Mar 23, 2020 4.761 4.866 4.567 4.708 1,553,613 -0.35(-6.94%)
Mar 20, 2020 5.437 5.490 5.024 5.059 1,290,035 -0.39(-7.10%)
Mar 19, 2020 5.384 5.542 5.327 5.446 1,313,487 -0.04(-0.64%)
Mar 18, 2020 5.463 5.613 5.340 5.481 956,187 -0.27(-4.73%)
Mar 17, 2020 5.569 5.753 5.490 5.753 998,366 +0.40(+7.38%)
Mar 16, 2020 5.288 5.551 5.279 5.358 880,364 -0.68(-11.21%)
Mar 13, 2020 5.929 6.043 5.744 6.034 1,462,062 +0.23(+3.93%)
Mar 12, 2020 5.815 5.876 5.621 5.806 2,072,309 -0.29(-4.76%)
Mar 11, 2020 6.227 6.245 6.039 6.096 600,938 -0.25(-4.01%)
Mar 10, 2020 6.359 6.372 6.175 6.350 1,382,789 +0.23(+3.73%)
Mar 09, 2020 6.175 6.289 6.096 6.122 891,537 -0.30(-4.65%)
Mar 06, 2020 6.333 6.465 6.324 6.421 1,065,295 -0.06(-0.95%)
Mar 05, 2020 6.482 6.522 6.430 6.482 969,505 -0.04(-0.54%)
Mar 04, 2020 6.368 6.517 6.342 6.517 1,158,144 +0.24(+3.78%)
Mar 03, 2020 6.192 6.342 6.184 6.280 2,092,921 +0.05(+0.85%)
Mar 02, 2020 6.271 6.271 6.113 6.227 1,249,074 -0.10(-1.53%)
Feb 28, 2020 6.166 6.333 6.131 6.324 1,239,030 -0.05(-0.83%)
Feb 27, 2020 6.403 6.482 6.359 6.377 969,560 -0.10(-1.49%)
Feb 26, 2020 6.526 6.570 6.465 6.473 820,843 -0.11(-1.60%)
Feb 25, 2020 6.667 6.675 6.570 6.579 828,534 +0.04(+0.67%)
Feb 24, 2020 6.447 6.566 6.447 6.535 707,981 +0.18(+2.90%)
Feb 21, 2020 6.289 6.372 6.210 6.350 708,602 -0.28(-4.24%)
Feb 20, 2020 6.544 6.632 6.517 6.632 553,360 +0.12(+1.89%)
Feb 19, 2020 6.526 6.557 6.500 6.509 367,329 -0.04(-0.54%)
Feb 18, 2020 6.491 6.557 6.482 6.544 420,506 +0.04(+0.54%)
Feb 14, 2020 6.491 6.526 6.473 6.509 570,502 +0.14(+2.21%)
Feb 13, 2020 6.456 6.482 6.337 6.368 684,993 -0.29(-4.35%)
Feb 12, 2020 6.561 6.675 6.561 6.658 511,347 +0.14(+2.16%)
Feb 11, 2020 6.544 6.579 6.513 6.517 556,258 -0.04(-0.54%)
Feb 10, 2020 6.552 6.570 6.526 6.552 350,167 +0.00(+0.00%)
Feb 07, 2020 6.570 6.622 6.552 6.552 281,095 -0.08(-1.19%)
Feb 06, 2020 6.632 6.653 6.596 6.632 453,235 -0.03(-0.40%)
Feb 05, 2020 6.614 6.684 6.592 6.658 467,973 +0.15(+2.29%)
Feb 04, 2020 6.517 6.544 6.492 6.509 384,133 +0.08(+1.23%)
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.