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

Pearson Plc ADR (NY: PSO )

13.65 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2018 10.12 10.14 10.04 10.14 199,075 +0.04(+0.42%)
Dec 28, 2018 10.11 10.12 10.06 10.10 207,316 +0.23(+2.32%)
Dec 27, 2018 9.743 9.879 9.707 9.870 328,063 -0.12(-1.19%)
Dec 26, 2018 9.879 9.989 9.824 9.989 150,448 +0.11(+1.12%)
Dec 24, 2018 9.921 10.01 9.870 9.879 262,765 +0.13(+1.31%)
Dec 21, 2018 9.972 9.981 9.751 9.751 361,890 -0.22(-2.21%)
Dec 20, 2018 9.972 9.998 9.913 9.972 302,905 +0.03(+0.26%)
Dec 19, 2018 9.998 10.07 9.904 9.947 301,824 +0.06(+0.60%)
Dec 18, 2018 9.930 9.955 9.845 9.887 332,211 -0.07(-0.68%)
Dec 17, 2018 10.08 10.09 9.921 9.955 234,174 -0.03(-0.26%)
Dec 14, 2018 10.06 10.07 9.981 9.981 182,122 +0.01(+0.09%)
Dec 13, 2018 9.972 10.05 9.947 9.972 188,236 +0.03(+0.34%)
Dec 12, 2018 9.972 10.01 9.938 9.938 202,398 +0.15(+1.56%)
Dec 11, 2018 9.862 9.879 9.751 9.785 338,029 +0.00(+0.00%)
Dec 10, 2018 9.836 9.862 9.683 9.785 382,702 -0.03(-0.26%)
Dec 07, 2018 9.972 10.01 9.790 9.811 447,713 -0.25(-2.53%)
Dec 06, 2018 9.955 10.07 9.921 10.07 295,487 -0.20(-1.90%)
Dec 04, 2018 10.40 10.42 10.23 10.26 404,389 -0.20(-1.95%)
Dec 03, 2018 10.44 10.47 10.40 10.46 254,510 +0.04(+0.41%)
Nov 30, 2018 10.44 10.46 10.39 10.42 216,734 +0.01(+0.08%)
Nov 29, 2018 10.37 10.45 10.37 10.41 208,678 -0.10(-0.97%)
Nov 28, 2018 10.35 10.52 10.35 10.52 161,785 +0.14(+1.31%)
Nov 27, 2018 10.42 10.45 10.36 10.38 351,906 -0.07(-0.65%)
Nov 26, 2018 10.45 10.48 10.42 10.45 203,562 +0.16(+1.57%)
Nov 23, 2018 10.15 10.30 10.15 10.29 172,351 -0.04(-0.41%)
Nov 21, 2018 10.33 10.33 10.33 0 +0.20(+2.01%)
Nov 20, 2018 10.13 10.22 10.08 10.13 266,890 -0.09(-0.91%)
Nov 19, 2018 10.30 10.38 10.21 10.22 267,929 +0.08(+0.84%)
Nov 16, 2018 10.08 10.14 10.04 10.13 175,765 -0.02(-0.17%)
Nov 15, 2018 10.01 10.16 9.960 10.15 281,847 +0.01(+0.08%)
Nov 14, 2018 10.24 10.28 10.06 10.14 433,809 +0.19(+1.88%)
Nov 13, 2018 9.989 10.05 9.930 9.955 354,264 -0.04(-0.42%)
Nov 12, 2018 9.981 10.07 9.964 9.998 179,148 -0.14(-1.34%)
Nov 09, 2018 10.09 10.23 10.08 10.13 377,430 -0.02(-0.17%)
Nov 08, 2018 10.16 10.23 10.12 10.15 268,835 -0.01(-0.08%)
Nov 07, 2018 10.08 10.16 10.06 10.16 225,290 +0.27(+2.75%)
Nov 06, 2018 9.879 9.921 9.836 9.887 198,897 -0.13(-1.27%)
Nov 05, 2018 10.04 10.08 9.964 10.01 222,468 +0.12(+1.20%)
Nov 02, 2018 9.930 9.930 9.853 9.896 220,736 +0.14(+1.39%)
Nov 01, 2018 9.734 9.768 9.675 9.760 260,239 +0.08(+0.79%)
Oct 31, 2018 9.709 9.785 9.675 9.683 319,096 -0.14(-1.47%)
Oct 30, 2018 9.734 9.836 9.709 9.828 463,140 +0.12(+1.22%)
Oct 29, 2018 9.896 9.913 9.633 9.709 915,385 +0.01(+0.09%)
Oct 26, 2018 9.658 9.756 9.607 9.700 332,576 -0.05(-0.52%)
Oct 25, 2018 9.785 9.811 9.726 9.751 328,402 +0.16(+1.68%)
Oct 24, 2018 9.785 9.785 9.582 9.590 397,542 -0.25(-2.50%)
Oct 23, 2018 9.794 9.934 9.726 9.836 785,387 +0.20(+2.12%)
Oct 22, 2018 9.649 9.666 9.590 9.633 224,427 +0.02(+0.18%)
Oct 19, 2018 9.582 9.675 9.582 9.616 300,202 +0.10(+1.07%)
Oct 18, 2018 9.607 9.649 9.488 9.514 431,621 +0.24(+2.56%)
Oct 17, 2018 9.250 9.327 9.233 9.276 371,824 +0.17(+1.87%)
Oct 16, 2018 9.208 9.233 9.076 9.106 610,414 +0.28(+3.18%)
Oct 15, 2018 8.673 8.864 8.664 8.826 258,245 +0.12(+1.37%)
Oct 12, 2018 8.724 8.724 8.613 8.707 315,388 +0.03(+0.29%)
Oct 11, 2018 8.834 8.860 8.647 8.681 369,104 -0.05(-0.58%)
Oct 10, 2018 8.860 8.868 8.732 8.732 471,811 -0.34(-3.75%)
Oct 09, 2018 8.978 9.123 8.978 9.072 231,499 +0.01(+0.09%)
Oct 08, 2018 9.004 9.080 8.995 9.063 289,447 -0.20(-2.11%)
Oct 05, 2018 9.242 9.327 9.204 9.259 354,827 -0.04(-0.46%)
Oct 04, 2018 9.344 9.344 9.280 9.301 211,728 -0.06(-0.64%)
Oct 03, 2018 9.378 9.420 9.352 9.361 174,097 -0.02(-0.18%)
Oct 02, 2018 9.471 9.488 9.348 9.378 440,825 -0.40(-4.08%)
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.