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

Pearson Plc ADR (NY: PSO )

13.70 +0.04 (+0.33%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 24, 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 (%)
Sep 30, 2021 9.033 9.038 8.922 8.969 366,120 +0.04(+0.42%)
Sep 29, 2021 8.941 8.959 8.885 8.931 191,491 -0.01(-0.10%)
Sep 28, 2021 8.922 9.006 8.857 8.941 366,043 -0.02(-0.21%)
Sep 27, 2021 8.894 8.987 8.876 8.959 247,007 -0.03(-0.31%)
Sep 24, 2021 8.969 9.016 8.959 8.987 154,969 -0.10(-1.12%)
Sep 23, 2021 9.145 9.173 9.089 9.089 179,621 -0.05(-0.51%)
Sep 22, 2021 9.200 9.256 9.135 9.135 245,031 +0.12(+1.34%)
Sep 21, 2021 9.043 9.071 8.987 9.015 232,885 -0.01(-0.10%)
Sep 20, 2021 9.033 9.066 8.945 9.024 199,615 -0.24(-2.60%)
Sep 17, 2021 9.339 9.363 9.200 9.265 374,342 -0.08(-0.89%)
Sep 16, 2021 9.339 9.358 9.284 9.349 159,310 -0.02(-0.20%)
Sep 15, 2021 9.386 9.395 9.312 9.367 158,043 -0.07(-0.79%)
Sep 14, 2021 9.664 9.673 9.414 9.441 185,926 -0.03(-0.29%)
Sep 13, 2021 9.618 9.632 9.441 9.469 163,580 -0.12(-1.26%)
Sep 10, 2021 9.683 9.757 9.590 9.590 224,143 -0.14(-1.43%)
Sep 09, 2021 9.720 9.840 9.710 9.729 144,271 +0.03(+0.29%)
Sep 08, 2021 9.710 9.748 9.673 9.701 155,943 -0.01(-0.10%)
Sep 07, 2021 9.748 9.836 9.701 9.710 132,993 -0.09(-0.95%)
Sep 03, 2021 9.794 9.868 9.785 9.803 197,932 -0.06(-0.66%)
Sep 02, 2021 9.812 9.896 9.785 9.868 262,107 +0.02(+0.19%)
Sep 01, 2021 9.859 9.915 9.850 9.850 170,177 +0.03(+0.28%)
Aug 31, 2021 9.840 9.896 9.803 9.822 182,244 +0.01(+0.09%)
Aug 30, 2021 9.822 9.887 9.775 9.812 107,907 +0.00(+0.00%)
Aug 27, 2021 9.729 9.859 9.729 9.812 123,842 +0.01(+0.09%)
Aug 26, 2021 9.896 9.933 9.785 9.803 185,268 -0.11(-1.12%)
Aug 25, 2021 9.989 9.989 9.896 9.915 165,210 -0.02(-0.19%)
Aug 24, 2021 9.831 9.961 9.812 9.933 280,337 +0.03(+0.28%)
Aug 23, 2021 9.887 9.915 9.831 9.905 224,319 +0.25(+2.59%)
Aug 20, 2021 9.562 9.664 9.562 9.655 335,305 +0.03(+0.29%)
Aug 19, 2021 9.544 9.664 9.544 9.627 245,563 -0.08(-0.86%)
Aug 18, 2021 9.748 9.785 9.701 9.710 313,149 +0.01(+0.10%)
Aug 17, 2021 9.794 9.840 9.683 9.701 510,830 -0.39(-3.86%)
Aug 16, 2021 10.06 10.13 9.896 10.09 720,610 -0.01(-0.09%)
Aug 13, 2021 10.23 10.23 10.08 10.10 253,687 -0.09(-0.91%)
Aug 12, 2021 10.21 10.26 10.13 10.19 353,727 -0.01(-0.11%)
Aug 11, 2021 10.19 10.26 10.12 10.20 632,564 -0.02(-0.18%)
Aug 10, 2021 10.26 10.31 10.12 10.22 826,548 +0.03(+0.27%)
Aug 09, 2021 10.26 10.27 10.17 10.19 361,997 -0.08(-0.81%)
Aug 06, 2021 10.30 10.31 10.27 10.28 140,410 -0.14(-1.32%)
Aug 05, 2021 10.29 10.45 10.29 10.42 174,443 +0.23(+2.26%)
Aug 04, 2021 10.31 10.33 10.10 10.19 249,031 -0.34(-3.23%)
Aug 03, 2021 10.44 10.54 10.41 10.53 164,034 -0.06(-0.61%)
Aug 02, 2021 10.76 10.76 10.58 10.59 485,749 -0.60(-5.35%)
Jul 30, 2021 11.34 11.37 11.16 11.19 405,260 +0.23(+2.10%)
Jul 29, 2021 10.93 11.00 10.92 10.96 138,350 +0.12(+1.10%)
Jul 28, 2021 10.77 10.87 10.75 10.84 138,803 -0.02(-0.17%)
Jul 27, 2021 10.77 10.86 10.74 10.86 174,371 +0.06(+0.51%)
Jul 26, 2021 10.88 10.91 10.76 10.80 227,769 -0.14(-1.26%)
Jul 23, 2021 10.93 10.98 10.88 10.94 132,654 +0.12(+1.11%)
Jul 22, 2021 10.88 10.88 10.79 10.82 196,345 +0.09(+0.86%)
Jul 21, 2021 10.55 10.75 10.55 10.73 239,825 +0.21(+2.01%)
Jul 20, 2021 10.40 10.52 10.38 10.52 211,845 +0.09(+0.88%)
Jul 19, 2021 10.29 10.48 10.28 10.42 338,594 +0.06(+0.62%)
Jul 16, 2021 10.36 10.42 10.31 10.36 212,369 -0.05(-0.44%)
Jul 15, 2021 10.53 10.58 10.36 10.41 148,032 -0.14(-1.31%)
Jul 14, 2021 10.63 10.65 10.54 10.54 156,560 -0.07(-0.69%)
Jul 13, 2021 10.64 10.67 10.60 10.62 197,649 -0.04(-0.35%)
Jul 12, 2021 10.58 10.67 10.58 10.65 169,713 +0.04(+0.35%)
Jul 09, 2021 10.52 10.63 10.49 10.62 296,367 +0.19(+1.85%)
Jul 08, 2021 10.31 10.44 10.25 10.42 276,973 -0.28(-2.58%)
Jul 07, 2021 10.64 10.73 10.62 10.70 135,308 +0.00(+0.00%)
Jul 06, 2021 10.63 10.71 10.60 10.70 146,830 +0.00(+0.00%)
Jul 02, 2021 10.64 10.70 10.58 10.70 111,479 +0.07(+0.69%)
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.