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

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 9.203 9.303 9.155 9.155 545,616 +0.27(+3.02%)
Sep 29, 2022 8.858 8.905 8.752 8.886 449,032 -0.05(-0.54%)
Sep 28, 2022 8.695 8.982 8.675 8.934 324,950 +0.12(+1.30%)
Sep 27, 2022 8.992 9.035 8.771 8.819 525,093 -0.02(-0.22%)
Sep 26, 2022 8.896 8.992 8.805 8.838 469,396 -0.12(-1.28%)
Sep 23, 2022 9.088 9.088 8.896 8.953 331,166 -0.49(-5.18%)
Sep 22, 2022 9.548 9.567 9.404 9.442 255,135 -0.03(-0.30%)
Sep 21, 2022 9.596 9.629 9.471 9.471 295,845 -0.15(-1.59%)
Sep 20, 2022 9.730 9.749 9.605 9.624 235,540 -0.19(-1.95%)
Sep 19, 2022 9.672 9.826 9.672 9.816 284,501 +0.04(+0.39%)
Sep 16, 2022 9.845 9.883 9.749 9.778 292,444 -0.13(-1.35%)
Sep 15, 2022 9.883 10.03 9.883 9.912 417,545 -0.13(-1.34%)
Sep 14, 2022 10.07 10.10 10.01 10.05 372,659 -0.10(-0.95%)
Sep 13, 2022 10.20 10.31 10.13 10.14 375,274 -0.21(-2.04%)
Sep 12, 2022 10.39 10.41 10.33 10.35 439,300 +0.15(+1.50%)
Sep 09, 2022 10.10 10.24 10.10 10.20 178,551 +0.23(+2.31%)
Sep 08, 2022 9.816 9.979 9.807 9.970 227,068 +0.07(+0.68%)
Sep 07, 2022 9.835 9.902 9.797 9.902 212,108 +0.02(+0.19%)
Sep 06, 2022 9.912 9.917 9.835 9.883 321,115 +0.13(+1.38%)
Sep 02, 2022 9.883 9.912 9.730 9.749 199,458 +0.01(+0.10%)
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.