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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jan 31, 2020 6.553 6.577 6.505 6.518 521,807 +0.01(+0.13%)
Jan 30, 2020 6.466 6.510 6.448 6.510 474,900 +0.00(+0.00%)
Jan 29, 2020 6.580 6.619 6.505 6.510 411,695 -0.16(-2.37%)
Jan 28, 2020 6.633 6.703 6.624 6.668 388,248 +0.09(+1.34%)
Jan 27, 2020 6.624 6.650 6.580 6.580 358,497 -0.05(-0.79%)
Jan 24, 2020 6.712 6.747 6.615 6.633 539,451 -0.04(-0.66%)
Jan 23, 2020 6.650 6.694 6.606 6.676 305,803 +0.05(+0.80%)
Jan 22, 2020 6.624 6.659 6.597 6.624 394,034 +0.08(+1.21%)
Jan 21, 2020 6.597 6.615 6.545 6.545 405,926 -0.17(-2.49%)
Jan 17, 2020 6.650 6.720 6.624 6.712 1,172,018 +0.25(+3.80%)
Jan 16, 2020 6.439 6.492 6.395 6.466 2,121,823 -0.60(-8.46%)
Jan 15, 2020 7.037 7.089 7.010 7.063 477,225 +0.16(+2.29%)
Jan 14, 2020 6.843 6.914 6.799 6.905 511,855 -0.21(-2.96%)
Jan 13, 2020 7.133 7.133 7.081 7.116 398,198 -0.04(-0.61%)
Jan 10, 2020 7.212 7.212 7.142 7.160 288,792 +0.00(+0.00%)
Jan 09, 2020 7.195 7.221 7.107 7.160 235,502 -0.13(-1.81%)
Jan 08, 2020 7.274 7.309 7.265 7.291 206,258 -0.07(-0.95%)
Jan 07, 2020 7.327 7.388 7.318 7.362 184,579 +0.03(+0.36%)
Jan 06, 2020 7.265 7.353 7.265 7.335 186,042 +0.01(+0.12%)
Jan 03, 2020 7.335 7.384 7.309 7.327 266,254 -0.12(-1.65%)
Jan 02, 2020 7.511 7.520 7.423 7.450 201,028 +0.04(+0.59%)
Dec 31, 2019 7.344 7.406 7.335 7.406 123,280 -0.03(-0.35%)
Dec 30, 2019 7.432 7.480 7.406 7.432 202,641 -0.03(-0.35%)
Dec 27, 2019 7.537 7.537 7.458 7.458 201,369 -0.03(-0.35%)
Dec 26, 2019 7.476 7.502 7.476 7.485 116,186 +0.04(+0.47%)
Dec 24, 2019 7.467 7.520 7.450 7.450 176,098 +0.04(+0.59%)
Dec 23, 2019 7.362 7.428 7.362 7.406 461,436 +0.31(+4.33%)
Dec 20, 2019 7.168 7.177 7.089 7.098 346,164 +0.07(+1.00%)
Dec 19, 2019 7.010 7.072 6.958 7.028 569,912 -0.49(-6.54%)
Dec 18, 2019 7.537 7.564 7.493 7.520 199,319 +0.10(+1.30%)
Dec 17, 2019 7.414 7.454 7.388 7.423 324,385 -0.21(-2.76%)
Dec 16, 2019 7.643 7.655 7.608 7.634 272,564 -0.05(-0.69%)
Dec 13, 2019 7.713 7.731 7.625 7.687 420,383 +0.24(+3.18%)
Dec 12, 2019 7.423 7.485 7.406 7.450 293,997 +0.00(+0.00%)
Dec 11, 2019 7.388 7.467 7.370 7.450 271,532 +0.17(+2.29%)
Dec 10, 2019 7.265 7.309 7.256 7.283 233,357 -0.06(-0.84%)
Dec 09, 2019 7.353 7.379 7.344 7.344 162,377 -0.03(-0.36%)
Dec 06, 2019 7.362 7.379 7.327 7.370 126,012 +0.09(+1.21%)
Dec 05, 2019 7.300 7.309 7.265 7.283 230,937 +0.07(+0.97%)
Dec 04, 2019 7.160 7.221 7.151 7.212 312,978 -0.02(-0.24%)
Dec 03, 2019 7.177 7.239 7.151 7.230 226,520 -0.04(-0.48%)
Dec 02, 2019 7.309 7.322 7.221 7.265 304,540 -0.08(-1.08%)
Nov 29, 2019 7.362 7.362 7.309 7.344 106,319 -0.09(-1.18%)
Nov 27, 2019 7.432 7.450 7.392 7.432 208,996 +0.07(+0.95%)
Nov 26, 2019 7.283 7.379 7.269 7.362 274,821 -0.04(-0.48%)
Nov 25, 2019 7.388 7.441 7.370 7.397 291,097 +0.06(+0.84%)
Nov 22, 2019 7.318 7.344 7.300 7.335 174,846 +0.11(+1.46%)
Nov 21, 2019 7.247 7.252 7.204 7.230 267,540 -0.01(-0.12%)
Nov 20, 2019 7.177 7.300 7.146 7.239 598,289 -0.33(-4.41%)
Nov 19, 2019 7.634 7.643 7.524 7.573 292,946 -0.02(-0.23%)
Nov 18, 2019 7.669 7.669 7.590 7.590 275,084 -0.06(-0.80%)
Nov 15, 2019 7.687 7.722 7.643 7.652 306,323 -0.11(-1.36%)
Nov 14, 2019 7.731 7.775 7.722 7.757 279,805 +0.02(+0.23%)
Nov 13, 2019 7.757 7.788 7.713 7.739 148,313 -0.05(-0.68%)
Nov 12, 2019 7.810 7.845 7.783 7.792 134,359 -0.03(-0.34%)
Nov 11, 2019 7.766 7.854 7.757 7.819 263,508 -0.09(-1.11%)
Nov 08, 2019 7.933 7.959 7.880 7.906 183,839 -0.03(-0.33%)
Nov 07, 2019 7.933 7.985 7.924 7.933 173,174 +0.03(+0.33%)
Nov 06, 2019 7.880 7.941 7.880 7.906 138,717 -0.01(-0.11%)
Nov 05, 2019 7.880 7.924 7.871 7.915 195,675 +0.07(+0.90%)
Nov 04, 2019 7.862 7.915 7.845 7.845 251,266 +0.10(+1.25%)
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.