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

Pearson Plc ADR (NY: PSO )

13.67 +0.18 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2021 9.716 10.03 9.653 9.987 900,265 +0.22(+2.22%)
Jan 28, 2021 9.924 9.969 9.743 9.771 1,018,081 -0.85(-8.00%)
Jan 27, 2021 10.50 10.76 10.39 10.62 1,795,997 +1.15(+12.12%)
Jan 26, 2021 9.400 9.508 9.373 9.472 602,640 +0.60(+6.72%)
Jan 25, 2021 8.794 8.894 8.758 8.876 444,177 +0.09(+1.03%)
Jan 22, 2021 8.876 8.885 8.767 8.785 336,341 -0.11(-1.22%)
Jan 21, 2021 8.903 8.921 8.849 8.894 575,463 -0.18(-1.99%)
Jan 20, 2021 8.876 9.120 8.858 9.075 675,990 +0.71(+8.54%)
Jan 19, 2021 8.270 8.361 8.216 8.361 320,384 +0.07(+0.87%)
Jan 15, 2021 8.315 8.342 8.252 8.288 244,289 -0.07(-0.86%)
Jan 14, 2021 8.288 8.397 8.288 8.361 250,733 +0.06(+0.76%)
Jan 13, 2021 8.333 8.370 8.266 8.297 325,334 -0.02(-0.22%)
Jan 12, 2021 8.144 8.324 8.126 8.315 548,802 +0.05(+0.66%)
Jan 11, 2021 8.189 8.288 8.180 8.261 198,619 -0.10(-1.19%)
Jan 08, 2021 8.342 8.370 8.270 8.361 260,775 +0.02(+0.22%)
Jan 07, 2021 8.342 8.397 8.306 8.342 354,380 -0.25(-2.94%)
Jan 06, 2021 8.415 8.623 8.403 8.596 371,741 +0.33(+4.05%)
Jan 05, 2021 8.117 8.279 8.117 8.261 202,846 -0.05(-0.54%)
Jan 04, 2021 8.487 8.523 8.261 8.306 255,650 +0.01(+0.11%)
Dec 31, 2020 8.297 8.297 8.297 288,969 -0.10(-1.18%)
Dec 30, 2020 8.541 8.541 8.397 8.397 288,969 -0.09(-1.07%)
Dec 29, 2020 8.541 8.568 8.442 8.487 217,370 +0.06(+0.75%)
Dec 28, 2020 8.342 8.433 8.320 8.424 159,346 +0.10(+1.19%)
Dec 24, 2020 8.342 8.342 8.297 8.324 92,825 +0.11(+1.32%)
Dec 23, 2020 8.234 8.257 8.189 8.216 277,074 +0.14(+1.68%)
Dec 22, 2020 8.053 8.089 8.017 8.080 225,379 -0.06(-0.78%)
Dec 21, 2020 7.936 8.162 7.900 8.144 773,055 -0.05(-0.66%)
Dec 18, 2020 8.361 8.379 8.189 8.198 320,962 -0.21(-2.47%)
Dec 17, 2020 8.388 8.451 8.383 8.406 308,987 +0.36(+4.49%)
Dec 16, 2020 8.098 8.117 7.999 8.044 188,523 +0.03(+0.34%)
Dec 15, 2020 7.999 8.035 7.909 8.017 317,327 +0.08(+1.03%)
Dec 14, 2020 8.044 8.062 7.927 7.936 275,967 +0.14(+1.86%)
Dec 11, 2020 7.746 7.805 7.728 7.791 336,009 -0.20(-2.49%)
Dec 10, 2020 7.945 8.071 7.927 7.990 308,229 -0.16(-2.00%)
Dec 09, 2020 8.035 8.180 8.028 8.153 752,912 -0.05(-0.55%)
Dec 08, 2020 8.117 8.198 8.117 8.198 215,931 +0.14(+1.80%)
Dec 07, 2020 8.008 8.071 7.963 8.053 237,920 -0.19(-2.30%)
Dec 04, 2020 8.288 8.347 8.216 8.243 209,991 +0.05(+0.66%)
Dec 03, 2020 8.126 8.234 8.107 8.189 186,649 +0.14(+1.80%)
Dec 02, 2020 8.035 8.103 8.026 8.044 532,787 +0.00(+0.00%)
Dec 01, 2020 7.882 8.062 7.882 8.044 291,213 +0.26(+3.37%)
Nov 30, 2020 7.900 7.958 7.773 7.782 298,262 -0.04(-0.46%)
Nov 27, 2020 7.800 7.863 7.782 7.818 127,787 -0.07(-0.92%)
Nov 25, 2020 7.882 7.909 7.850 7.891 260,664 +0.01(+0.11%)
Nov 24, 2020 7.882 7.936 7.818 7.882 284,426 +0.35(+4.68%)
Nov 23, 2020 7.511 7.574 7.502 7.529 207,189 -0.08(-1.07%)
Nov 20, 2020 7.809 7.863 7.597 7.610 439,456 -0.05(-0.71%)
Nov 19, 2020 7.610 7.683 7.597 7.665 335,297 +0.24(+3.16%)
Nov 18, 2020 7.457 7.520 7.425 7.430 250,939 +0.02(+0.24%)
Nov 17, 2020 7.412 7.457 7.393 7.412 286,125 +0.07(+0.99%)
Nov 16, 2020 7.357 7.357 7.294 7.339 254,592 +0.24(+3.44%)
Nov 13, 2020 7.032 7.104 7.026 7.095 139,957 +0.05(+0.64%)
Nov 12, 2020 7.149 7.149 7.032 7.050 252,439 -0.06(-0.89%)
Nov 11, 2020 7.122 7.149 7.068 7.113 239,453 -0.08(-1.13%)
Nov 10, 2020 7.276 7.339 7.195 7.195 491,216 +0.27(+3.92%)
Nov 09, 2020 7.023 7.131 6.905 6.923 611,582 +0.46(+7.13%)
Nov 06, 2020 6.499 6.517 6.444 6.462 274,162 -0.03(-0.42%)
Nov 05, 2020 6.417 6.508 6.399 6.490 298,292 +0.31(+4.97%)
Nov 04, 2020 6.227 6.237 6.146 6.182 278,883 -0.14(-2.15%)
Nov 03, 2020 6.309 6.372 6.286 6.318 343,365 +0.19(+3.10%)
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.