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

Pearson Plc ADR (NY: PSO )

15.52 +0.17 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 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, 2018 8.158 8.175 8.092 8.117 392,087 +0.07(+0.83%)
Jan 30, 2018 8.092 8.108 8.025 8.050 305,808 +0.00(+0.00%)
Jan 29, 2018 8.033 8.067 8.017 8.050 222,645 -0.09(-1.12%)
Jan 26, 2018 8.191 8.191 8.125 8.141 255,488 +0.11(+1.34%)
Jan 25, 2018 8.141 8.141 8.000 8.033 341,067 -0.08(-1.02%)
Jan 24, 2018 8.133 8.187 8.092 8.117 387,853 +0.09(+1.14%)
Jan 23, 2018 8.000 8.042 8.000 8.025 220,077 +0.02(+0.21%)
Jan 22, 2018 7.975 8.017 7.971 8.009 257,848 +0.11(+1.37%)
Jan 19, 2018 7.867 7.905 7.859 7.901 216,927 +0.08(+1.06%)
Jan 18, 2018 7.817 7.826 7.743 7.817 350,346 -0.04(-0.53%)
Jan 17, 2018 7.709 7.876 7.660 7.859 581,180 -0.30(-3.67%)
Jan 16, 2018 8.183 8.191 8.150 8.158 308,773 -0.07(-0.81%)
Jan 12, 2018 8.225 8.225 8.225 0 +0.08(+1.02%)
Jan 11, 2018 8.067 8.150 8.067 8.141 320,847 +0.01(+0.10%)
Jan 10, 2018 8.150 8.183 8.104 8.133 661,512 -0.12(-1.41%)
Jan 09, 2018 8.249 8.283 8.225 8.249 318,545 +0.06(+0.71%)
Jan 08, 2018 8.191 8.212 8.141 8.191 463,201 -0.06(-0.71%)
Jan 05, 2018 8.241 8.262 8.225 8.249 412,881 +0.02(+0.30%)
Jan 04, 2018 8.249 8.249 8.191 8.225 305,449 +0.02(+0.20%)
Jan 03, 2018 8.258 8.266 8.183 8.208 255,882 -0.02(-0.30%)
Jan 02, 2018 8.216 8.283 8.208 8.233 262,679 +0.07(+0.92%)
Dec 29, 2017 8.158 8.158 8.158 0 +0.02(+0.31%)
Dec 28, 2017 8.166 8.175 8.125 8.133 294,574 +0.03(+0.41%)
Dec 27, 2017 8.125 8.141 8.092 8.100 202,277 +0.02(+0.21%)
Dec 26, 2017 8.033 8.083 7.934 8.083 276,125 +0.02(+0.31%)
Dec 22, 2017 8.108 8.108 8.050 8.058 142,509 -0.02(-0.21%)
Dec 21, 2017 8.058 8.083 8.050 8.075 271,297 +0.05(+0.62%)
Dec 20, 2017 8.025 8.058 8.017 8.025 301,922 +0.07(+0.84%)
Dec 19, 2017 7.959 7.984 7.934 7.959 383,443 -0.03(-0.42%)
Dec 18, 2017 8.058 8.058 7.992 7.992 1,269,330 +0.00(+0.00%)
Dec 15, 2017 8.033 8.042 7.975 7.992 475,608 -0.22(-2.63%)
Dec 14, 2017 8.241 8.241 8.183 8.208 483,037 -0.10(-1.20%)
Dec 13, 2017 8.249 8.316 8.249 8.308 307,242 +0.07(+0.81%)
Dec 12, 2017 8.241 8.266 8.220 8.241 243,068 +0.02(+0.30%)
Dec 11, 2017 8.241 8.279 8.200 8.216 213,329 +0.02(+0.20%)
Dec 08, 2017 8.200 8.212 8.166 8.200 496,689 +0.02(+0.30%)
Dec 07, 2017 8.141 8.191 8.092 8.175 536,711 +0.22(+2.71%)
Dec 06, 2017 7.984 7.992 7.946 7.959 312,055 +0.05(+0.63%)
Dec 05, 2017 7.967 7.975 7.901 7.909 478,870 -0.02(-0.21%)
Dec 04, 2017 7.934 7.984 7.909 7.925 339,950 -0.05(-0.63%)
Dec 01, 2017 7.950 7.992 7.921 7.975 584,202 +0.08(+1.05%)
Nov 30, 2017 7.892 7.959 7.871 7.892 532,219 +0.04(+0.53%)
Nov 29, 2017 7.867 7.884 7.834 7.851 474,960 +0.09(+1.18%)
Nov 28, 2017 7.635 7.759 7.626 7.759 398,357 +0.11(+1.41%)
Nov 27, 2017 7.693 7.730 7.635 7.651 386,984 -0.14(-1.81%)
Nov 24, 2017 7.826 7.826 7.768 7.793 339,716 +0.04(+0.54%)
Nov 22, 2017 7.759 7.768 7.701 7.751 259,885 +0.08(+1.08%)
Nov 21, 2017 7.651 7.693 7.651 7.668 329,328 +0.05(+0.65%)
Nov 20, 2017 7.626 7.651 7.601 7.618 469,060 -0.02(-0.22%)
Nov 17, 2017 7.560 7.660 7.560 7.635 606,813 +0.04(+0.55%)
Nov 16, 2017 7.568 7.593 7.568 7.593 256,406 +0.03(+0.44%)
Nov 15, 2017 7.568 7.577 7.527 7.560 401,988 -0.02(-0.22%)
Nov 14, 2017 7.518 7.593 7.510 7.577 336,448 +0.01(+0.11%)
Nov 13, 2017 7.510 7.601 7.493 7.568 460,512 -0.01(-0.11%)
Nov 10, 2017 7.527 7.585 7.518 7.577 320,235 +0.01(+0.11%)
Nov 09, 2017 7.510 7.577 7.506 7.568 313,070 +0.01(+0.11%)
Nov 08, 2017 7.527 7.601 7.506 7.560 490,894 -0.02(-0.22%)
Nov 07, 2017 7.568 7.585 7.518 7.577 520,344 -0.02(-0.22%)
Nov 06, 2017 7.535 7.593 7.527 7.593 259,610 +0.10(+1.33%)
Nov 03, 2017 7.552 7.552 7.485 7.493 474,660 -0.05(-0.66%)
Nov 02, 2017 7.585 7.485 7.543 595,676 -0.14(-1.84%)
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.