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

Pearson Plc ADR (NY: PSO )

12.13 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 21, 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, 2022 9.663 9.711 9.605 9.624 301,469 +0.02(+0.20%)
Aug 30, 2022 9.730 9.749 9.605 9.605 236,204 -0.12(-1.28%)
Aug 29, 2022 9.653 9.759 9.644 9.730 178,406 +0.00(+0.00%)
Aug 26, 2022 9.922 9.998 9.725 9.730 278,976 -0.24(-2.40%)
Aug 25, 2022 9.816 9.979 9.807 9.970 254,751 +0.15(+1.56%)
Aug 24, 2022 9.701 9.831 9.644 9.816 265,168 -0.01(-0.10%)
Aug 23, 2022 9.816 9.864 9.787 9.826 257,381 -0.08(-0.77%)
Aug 22, 2022 9.874 9.912 9.821 9.902 600,177 -0.08(-0.77%)
Aug 19, 2022 9.998 10.01 9.931 9.979 104,476 -0.07(-0.67%)
Aug 18, 2022 10.08 10.08 9.997 10.05 241,871 -0.09(-0.85%)
Aug 17, 2022 10.12 10.16 10.08 10.13 201,463 -0.08(-0.75%)
Aug 16, 2022 10.10 10.22 10.09 10.21 190,355 +0.01(+0.09%)
Aug 15, 2022 10.15 10.22 10.14 10.20 168,911 -0.08(-0.75%)
Aug 12, 2022 10.29 10.30 10.23 10.28 223,759 -0.08(-0.74%)
Aug 11, 2022 10.41 10.44 10.33 10.35 229,716 +0.01(+0.14%)
Aug 10, 2022 10.41 10.45 10.32 10.34 317,356 +0.06(+0.56%)
Aug 09, 2022 10.24 10.28 10.19 10.28 642,135 +0.22(+2.18%)
Aug 08, 2022 10.10 10.16 10.06 10.06 340,850 -0.15(-1.49%)
Aug 05, 2022 10.17 10.21 10.08 10.21 682,356 +0.02(+0.19%)
Aug 04, 2022 10.22 10.29 10.19 10.20 485,852 +0.03(+0.28%)
Aug 03, 2022 10.10 10.20 10.06 10.17 415,877 +0.10(+0.95%)
Aug 02, 2022 10.26 10.35 10.07 10.07 521,179 +0.07(+0.67%)
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.