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

Pearson Plc ADR (NY: PSO )

12.42 -0.09 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 6.552 6.576 6.504 6.517 521,888 +0.01(+0.13%)
Jan 30, 2020 6.465 6.509 6.447 6.509 474,974 +0.00(+0.00%)
Jan 29, 2020 6.579 6.618 6.504 6.509 411,759 -0.16(-2.37%)
Jan 28, 2020 6.632 6.702 6.623 6.667 388,308 +0.09(+1.34%)
Jan 27, 2020 6.623 6.649 6.579 6.579 358,552 -0.05(-0.79%)
Jan 24, 2020 6.711 6.746 6.614 6.632 539,535 -0.04(-0.66%)
Jan 23, 2020 6.649 6.693 6.605 6.675 305,851 +0.05(+0.80%)
Jan 22, 2020 6.623 6.658 6.596 6.623 394,095 +0.08(+1.21%)
Jan 21, 2020 6.596 6.614 6.544 6.544 405,989 -0.17(-2.49%)
Jan 17, 2020 6.649 6.719 6.623 6.711 1,172,200 +0.25(+3.80%)
Jan 16, 2020 6.438 6.491 6.394 6.465 2,122,152 -0.60(-8.46%)
Jan 15, 2020 7.036 7.088 7.009 7.062 477,299 +0.16(+2.29%)
Jan 14, 2020 6.842 6.913 6.798 6.904 511,934 -0.21(-2.96%)
Jan 13, 2020 7.132 7.132 7.079 7.115 398,260 -0.04(-0.61%)
Jan 10, 2020 7.211 7.211 7.141 7.159 288,837 +0.00(+0.00%)
Jan 09, 2020 7.194 7.220 7.106 7.159 235,538 -0.13(-1.81%)
Jan 08, 2020 7.273 7.308 7.264 7.290 206,290 -0.07(-0.95%)
Jan 07, 2020 7.325 7.387 7.317 7.361 184,607 +0.03(+0.36%)
Jan 06, 2020 7.264 7.352 7.264 7.334 186,070 +0.01(+0.12%)
Jan 03, 2020 7.334 7.383 7.308 7.325 266,295 -0.12(-1.65%)
Jan 02, 2020 7.510 7.519 7.422 7.448 201,059 +0.04(+0.59%)
Dec 31, 2019 7.343 7.404 7.334 7.404 123,299 -0.03(-0.35%)
Dec 30, 2019 7.431 7.479 7.404 7.431 202,672 -0.03(-0.35%)
Dec 27, 2019 7.536 7.536 7.457 7.457 201,400 -0.03(-0.35%)
Dec 26, 2019 7.475 7.501 7.475 7.484 116,204 +0.04(+0.47%)
Dec 24, 2019 7.466 7.519 7.448 7.448 176,126 +0.04(+0.59%)
Dec 23, 2019 7.361 7.426 7.361 7.404 461,508 +0.31(+4.33%)
Dec 20, 2019 7.167 7.176 7.088 7.097 346,218 +0.07(+1.00%)
Dec 19, 2019 7.009 7.071 6.957 7.027 570,000 -0.49(-6.54%)
Dec 18, 2019 7.536 7.563 7.492 7.519 199,350 +0.10(+1.30%)
Dec 17, 2019 7.413 7.453 7.387 7.422 324,436 -0.21(-2.76%)
Dec 16, 2019 7.642 7.654 7.606 7.633 272,607 -0.05(-0.69%)
Dec 13, 2019 7.712 7.729 7.624 7.686 420,448 +0.24(+3.18%)
Dec 12, 2019 7.422 7.484 7.404 7.448 294,042 +0.00(+0.00%)
Dec 11, 2019 7.387 7.466 7.369 7.448 271,574 +0.17(+2.29%)
Dec 10, 2019 7.264 7.308 7.255 7.282 233,393 -0.06(-0.84%)
Dec 09, 2019 7.352 7.378 7.343 7.343 162,402 -0.03(-0.36%)
Dec 06, 2019 7.361 7.378 7.325 7.369 126,032 +0.09(+1.21%)
Dec 05, 2019 7.299 7.308 7.264 7.282 230,973 +0.07(+0.97%)
Dec 04, 2019 7.159 7.220 7.150 7.211 313,027 -0.02(-0.24%)
Dec 03, 2019 7.176 7.238 7.150 7.229 226,555 -0.04(-0.48%)
Dec 02, 2019 7.308 7.321 7.220 7.264 304,587 -0.08(-1.08%)
Nov 29, 2019 7.361 7.361 7.308 7.343 106,335 -0.09(-1.18%)
Nov 27, 2019 7.431 7.448 7.391 7.431 209,028 +0.07(+0.95%)
Nov 26, 2019 7.282 7.378 7.268 7.361 274,863 -0.04(-0.48%)
Nov 25, 2019 7.387 7.440 7.369 7.396 291,143 +0.06(+0.84%)
Nov 22, 2019 7.317 7.343 7.299 7.334 174,873 +0.11(+1.46%)
Nov 21, 2019 7.246 7.251 7.202 7.229 267,581 -0.01(-0.12%)
Nov 20, 2019 7.176 7.299 7.145 7.238 598,382 -0.33(-4.41%)
Nov 19, 2019 7.633 7.642 7.523 7.571 292,992 -0.02(-0.23%)
Nov 18, 2019 7.668 7.668 7.589 7.589 275,126 -0.06(-0.80%)
Nov 15, 2019 7.686 7.721 7.642 7.650 306,370 -0.11(-1.36%)
Nov 14, 2019 7.729 7.773 7.721 7.756 279,849 +0.02(+0.23%)
Nov 13, 2019 7.756 7.787 7.712 7.738 148,336 -0.05(-0.68%)
Nov 12, 2019 7.809 7.844 7.782 7.791 134,380 -0.03(-0.34%)
Nov 11, 2019 7.765 7.852 7.756 7.817 263,549 -0.09(-1.11%)
Nov 08, 2019 7.931 7.958 7.879 7.905 183,867 -0.03(-0.33%)
Nov 07, 2019 7.931 7.984 7.923 7.931 173,201 +0.03(+0.33%)
Nov 06, 2019 7.879 7.940 7.879 7.905 138,738 -0.01(-0.11%)
Nov 05, 2019 7.879 7.923 7.870 7.914 195,705 +0.07(+0.90%)
Nov 04, 2019 7.861 7.914 7.844 7.844 251,305 +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.