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

Pearson Plc ADR (NY: PSO )

13.64 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2017 6.773 6.781 6.740 6.756 860,768 +0.00(+0.00%)
Apr 27, 2017 6.748 6.756 6.723 6.756 314,576 +0.05(+0.74%)
Apr 26, 2017 6.682 6.745 6.682 6.707 454,974 +0.04(+0.62%)
Apr 25, 2017 6.715 6.723 6.666 6.666 1,205,200 -0.03(-0.49%)
Apr 24, 2017 6.707 6.715 6.682 6.699 470,508 +0.09(+1.37%)
Apr 21, 2017 6.591 6.616 6.567 6.608 333,702 +0.02(+0.25%)
Apr 20, 2017 6.575 6.620 6.575 6.591 586,644 +0.13(+2.04%)
Apr 19, 2017 6.468 6.501 6.443 6.460 503,044 -0.01(-0.13%)
Apr 18, 2017 6.410 6.476 6.394 6.468 686,034 -0.03(-0.51%)
Apr 17, 2017 6.484 6.509 6.460 6.501 363,997 +0.05(+0.77%)
Apr 13, 2017 6.468 6.526 6.435 6.451 579,624 -0.06(-0.89%)
Apr 12, 2017 6.509 6.526 6.484 6.509 369,062 +0.03(+0.51%)
Apr 11, 2017 6.493 6.509 6.410 6.476 1,020,409 +0.00(+0.00%)
Apr 10, 2017 6.509 6.550 6.451 6.476 446,360 +0.02(+0.26%)
Apr 07, 2017 6.501 6.509 6.460 6.460 510,413 -0.05(-0.76%)
Apr 06, 2017 6.501 6.608 6.484 6.509 804,917 -0.04(-0.63%)
Apr 05, 2017 6.624 6.641 6.534 6.550 1,395,003 -0.10(-1.44%)
Apr 04, 2017 6.661 6.689 6.622 6.646 778,280 +0.09(+1.31%)
Apr 03, 2017 6.583 6.607 6.528 6.560 670,035 -0.08(-1.18%)
Mar 31, 2017 6.568 6.677 6.544 6.638 921,670 +0.15(+2.29%)
Mar 30, 2017 6.497 6.536 6.489 6.489 682,674 +0.07(+1.10%)
Mar 29, 2017 6.364 6.419 6.356 6.419 921,890 +0.02(+0.24%)
Mar 28, 2017 6.403 6.427 6.364 6.403 886,898 +0.20(+3.15%)
Mar 27, 2017 6.192 6.215 6.184 6.207 452,966 -0.05(-0.88%)
Mar 24, 2017 6.176 6.278 6.176 6.262 576,294 +0.08(+1.27%)
Mar 23, 2017 6.176 6.231 6.160 6.184 777,324 -0.10(-1.62%)
Mar 22, 2017 6.231 6.294 6.223 6.286 572,217 -0.08(-1.23%)
Mar 21, 2017 6.372 6.411 6.348 6.364 672,328 +0.09(+1.37%)
Mar 20, 2017 6.278 6.325 6.262 6.278 945,608 -0.05(-0.87%)
Mar 17, 2017 6.286 6.364 6.258 6.333 6,038,747 -0.01(-0.12%)
Mar 16, 2017 6.317 6.364 6.301 6.341 1,066,210 +0.07(+1.12%)
Mar 15, 2017 6.184 6.278 6.160 6.270 740,005 +0.09(+1.39%)
Mar 14, 2017 6.223 6.247 6.168 6.184 1,231,157 -0.19(-2.95%)
Mar 13, 2017 6.411 6.419 6.356 6.372 1,667,889 -0.05(-0.73%)
Mar 10, 2017 6.427 6.446 6.387 6.419 474,958 -0.02(-0.24%)
Mar 09, 2017 6.458 6.481 6.411 6.434 468,408 +0.01(+0.12%)
Mar 08, 2017 6.450 6.474 6.419 6.427 459,499 -0.02(-0.24%)
Mar 07, 2017 6.450 6.470 6.395 6.442 565,503 -0.04(-0.60%)
Mar 06, 2017 6.521 6.556 6.481 6.481 511,285 -0.02(-0.36%)
Mar 03, 2017 6.481 6.505 6.434 6.505 642,047 -0.07(-1.07%)
Mar 02, 2017 6.591 6.614 6.564 6.575 538,765 +0.03(+0.48%)
Mar 01, 2017 6.568 6.579 6.513 6.544 527,440 +0.02(+0.36%)
Feb 28, 2017 6.622 6.638 6.497 6.521 1,080,217 +0.09(+1.34%)
Feb 27, 2017 6.403 6.458 6.380 6.434 702,022 +0.02(+0.37%)
Feb 24, 2017 6.466 6.536 6.325 6.411 1,114,600 +0.07(+1.11%)
Feb 23, 2017 6.270 6.372 6.270 6.341 813,327 +0.17(+2.79%)
Feb 22, 2017 6.192 6.215 6.090 6.168 1,077,488 -0.13(-1.99%)
Feb 21, 2017 6.215 6.294 6.215 6.294 1,014,239 -0.20(-3.02%)
Feb 17, 2017 6.489 6.489 6.489 0 +0.06(+0.97%)
Feb 16, 2017 6.380 6.442 6.380 6.427 386,449 +0.04(+0.61%)
Feb 15, 2017 6.309 6.403 6.309 6.387 848,554 -0.03(-0.49%)
Feb 14, 2017 6.489 6.501 6.380 6.419 552,652 +0.06(+0.99%)
Feb 13, 2017 6.372 6.387 6.325 6.356 727,879 -0.02(-0.37%)
Feb 10, 2017 6.348 6.411 6.348 6.380 517,795 -0.04(-0.61%)
Feb 09, 2017 6.364 6.458 6.364 6.419 493,131 +0.02(+0.24%)
Feb 08, 2017 6.395 6.434 6.309 6.403 510,948 -0.09(-1.33%)
Feb 07, 2017 6.395 6.513 6.387 6.489 1,051,330 +0.25(+4.02%)
Feb 06, 2017 6.231 6.250 6.215 6.239 443,939 +0.00(+0.00%)
Feb 03, 2017 6.270 6.294 6.219 6.239 772,857 -0.03(-0.50%)
Feb 02, 2017 6.301 6.325 6.262 6.270 894,394 -0.01(-0.12%)
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.