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

Pearson Plc ADR (NY: PSO )

13.03 -0.02 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jul 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 (%)
Aug 31, 2018 10.12 10.12 10.12 0 -0.20(-1.91%)
Aug 30, 2018 10.25 10.37 10.24 10.32 223,180 -0.07(-0.66%)
Aug 29, 2018 10.31 10.40 10.31 10.39 343,560 +0.11(+1.08%)
Aug 28, 2018 10.27 10.33 10.25 10.27 840,197 +0.08(+0.76%)
Aug 27, 2018 10.16 10.21 10.15 10.20 171,971 +0.08(+0.76%)
Aug 24, 2018 10.10 10.15 10.10 10.12 162,477 -0.02(-0.17%)
Aug 23, 2018 10.19 10.21 10.11 10.14 207,119 -0.05(-0.50%)
Aug 22, 2018 10.21 10.25 10.18 10.19 170,775 +0.04(+0.42%)
Aug 21, 2018 10.15 10.18 10.13 10.15 281,344 +0.06(+0.59%)
Aug 20, 2018 10.10 10.11 10.06 10.09 214,462 +0.14(+1.38%)
Aug 17, 2018 9.915 9.975 9.907 9.949 262,419 +0.06(+0.61%)
Aug 16, 2018 9.932 9.969 9.890 9.890 238,642 +0.04(+0.36%)
Aug 15, 2018 9.828 9.875 9.790 9.854 367,546 -0.10(-1.02%)
Aug 14, 2018 10.02 10.02 9.956 9.956 249,857 +0.07(+0.69%)
Aug 13, 2018 9.930 9.964 9.854 9.888 202,841 -0.04(-0.43%)
Aug 10, 2018 9.922 9.973 9.896 9.930 330,985 -0.03(-0.34%)
Aug 09, 2018 9.998 10.05 9.956 9.964 192,083 -0.07(-0.68%)
Aug 08, 2018 10.07 10.08 9.998 10.03 369,170 +0.01(+0.08%)
Aug 07, 2018 10.16 10.16 10.01 10.02 333,233 +0.04(+0.43%)
Aug 06, 2018 9.998 10.03 9.973 9.981 270,960 +0.00(+0.00%)
Aug 03, 2018 9.973 10.02 9.939 9.981 235,712 +0.07(+0.69%)
Aug 02, 2018 9.888 9.913 9.875 9.913 291,005 -0.12(-1.19%)
Aug 01, 2018 10.02 10.05 9.994 10.03 385,021 -0.23(-2.24%)
Jul 31, 2018 10.31 10.33 10.24 10.26 345,166 -0.03(-0.25%)
Jul 30, 2018 10.41 10.43 10.28 10.29 607,666 -0.33(-3.12%)
Jul 27, 2018 10.77 10.82 10.56 10.62 622,215 +0.37(+3.56%)
Jul 26, 2018 10.22 10.31 10.20 10.25 303,604 +0.06(+0.58%)
Jul 25, 2018 10.15 10.20 10.12 10.19 327,771 +0.16(+1.61%)
Jul 24, 2018 10.07 10.11 10.01 10.03 222,868 +0.03(+0.25%)
Jul 23, 2018 10.02 10.05 9.990 10.01 308,559 -0.05(-0.51%)
Jul 20, 2018 10.07 10.09 10.03 10.06 284,404 +0.00(+0.00%)
Jul 19, 2018 10.09 10.12 10.05 10.06 203,183 -0.14(-1.42%)
Jul 18, 2018 10.18 10.20 10.08 10.20 237,161 +0.02(+0.17%)
Jul 17, 2018 10.13 10.23 10.12 10.19 318,782 +0.02(+0.17%)
Jul 16, 2018 10.15 10.20 10.14 10.17 286,654 -0.03(-0.33%)
Jul 13, 2018 10.19 10.22 10.17 10.20 240,111 -0.02(-0.17%)
Jul 12, 2018 10.22 10.24 10.19 10.22 205,949 +0.15(+1.52%)
Jul 11, 2018 10.11 10.13 10.06 10.07 213,682 -0.15(-1.50%)
Jul 10, 2018 10.22 10.27 10.19 10.22 314,924 +0.15(+1.52%)
Jul 09, 2018 10.07 10.08 9.998 10.07 454,350 +0.05(+0.51%)
Jul 06, 2018 9.922 10.02 9.905 10.02 382,722 +0.09(+0.86%)
Jul 05, 2018 9.956 10.01 9.862 9.930 538,373 +0.01(+0.09%)
Jul 03, 2018 9.922 9.922 9.922 0 +0.08(+0.78%)
Jul 02, 2018 9.735 9.866 9.726 9.845 349,679 -0.02(-0.17%)
Jun 29, 2018 9.896 9.973 9.854 9.862 600,267 +0.09(+0.96%)
Jun 28, 2018 9.718 9.777 9.692 9.769 279,190 +0.08(+0.79%)
Jun 27, 2018 9.752 9.811 9.692 9.692 305,131 -0.01(-0.09%)
Jun 26, 2018 9.684 9.718 9.637 9.701 362,782 -0.01(-0.09%)
Jun 25, 2018 9.735 9.756 9.701 9.709 342,186 -0.03(-0.35%)
Jun 22, 2018 9.820 9.832 9.743 9.743 357,742 +0.05(+0.53%)
Jun 21, 2018 9.701 9.718 9.641 9.692 337,810 -0.03(-0.26%)
Jun 20, 2018 9.692 9.769 9.658 9.718 323,583 +0.08(+0.79%)
Jun 19, 2018 9.531 9.658 9.522 9.641 568,606 -0.19(-1.90%)
Jun 18, 2018 9.777 9.845 9.718 9.828 428,564 -0.14(-1.37%)
Jun 15, 2018 9.981 9.871 9.964 564,113 -0.02(-0.17%)
Jun 14, 2018 9.990 10.05 9.956 9.981 586,137 -0.03(-0.25%)
Jun 13, 2018 10.23 10.24 9.956 10.01 1,064,246 -0.14(-1.34%)
Jun 12, 2018 10.13 10.21 10.07 10.14 455,644 +0.01(+0.08%)
Jun 11, 2018 10.05 10.15 10.03 10.13 335,039 +0.05(+0.51%)
Jun 08, 2018 10.13 10.13 10.02 10.08 338,593 -0.05(-0.50%)
Jun 07, 2018 10.18 10.18 10.08 10.13 335,556 -0.09(-0.92%)
Jun 06, 2018 10.24 10.23 234,370 +0.04(+0.42%)
Jun 05, 2018 10.19 10.21 10.13 10.19 301,889 +0.04(+0.42%)
Jun 04, 2018 10.17 10.21 10.14 10.14 178,213 +0.02(+0.17%)
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.