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

Pearson Plc ADR (NY: PSO )

15.52 +0.17 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2016 9.039 9.077 8.978 9.001 378,032 -0.02(-0.25%)
Apr 28, 2016 8.932 9.123 8.932 9.024 321,126 +0.01(+0.08%)
Apr 27, 2016 8.978 9.031 8.947 9.016 493,282 +0.00(+0.00%)
Apr 26, 2016 9.085 9.108 8.993 9.016 410,488 +0.05(+0.51%)
Apr 25, 2016 9.039 9.062 8.939 8.970 384,804 -0.17(-1.85%)
Apr 22, 2016 9.085 9.154 9.072 9.139 229,816 +0.03(+0.34%)
Apr 21, 2016 9.246 9.261 9.085 9.108 192,298 -0.14(-1.49%)
Apr 20, 2016 9.269 9.307 9.238 9.246 171,368 -0.05(-0.58%)
Apr 19, 2016 9.238 9.323 9.200 9.300 382,811 +0.20(+2.19%)
Apr 18, 2016 9.085 9.146 9.070 9.100 405,859 +0.05(+0.51%)
Apr 15, 2016 9.054 9.100 9.024 9.054 289,364 -0.01(-0.08%)
Apr 14, 2016 9.070 9.077 9.024 9.062 303,548 -0.09(-1.00%)
Apr 13, 2016 9.077 9.185 9.070 9.154 418,445 +0.01(+0.08%)
Apr 12, 2016 9.077 9.169 8.985 9.146 423,674 +0.11(+1.19%)
Apr 11, 2016 9.116 9.173 9.031 9.039 335,303 +0.07(+0.77%)
Apr 08, 2016 8.978 9.027 8.943 8.970 390,384 +0.14(+1.56%)
Apr 07, 2016 8.901 8.932 8.809 8.832 344,030 -0.19(-2.12%)
Apr 06, 2016 8.924 9.031 8.901 9.024 309,399 +0.09(+0.95%)
Apr 05, 2016 8.902 8.990 8.854 8.939 804,185 -0.11(-1.22%)
Apr 04, 2016 9.064 9.097 9.011 9.049 426,696 +0.12(+1.32%)
Apr 01, 2016 8.850 8.931 8.813 8.931 712,035 -0.30(-3.27%)
Mar 31, 2016 9.292 9.314 9.211 9.233 641,815 -0.32(-3.32%)
Mar 30, 2016 9.623 9.645 9.535 9.550 426,922 +0.10(+1.01%)
Mar 29, 2016 9.329 9.461 9.270 9.454 376,674 +0.15(+1.66%)
Mar 28, 2016 9.270 9.307 9.262 9.299 199,621 +0.07(+0.72%)
Mar 24, 2016 9.174 9.233 9.233 9.233 303,142 -0.07(-0.71%)
Mar 23, 2016 9.380 9.406 9.277 9.299 1,284,980 -0.21(-2.24%)
Mar 22, 2016 9.410 9.535 9.388 9.513 408,601 -0.07(-0.77%)
Mar 21, 2016 9.609 9.609 9.505 9.586 441,451 +0.10(+1.01%)
Mar 18, 2016 9.638 9.667 9.450 9.491 818,777 -0.07(-0.69%)
Mar 17, 2016 9.439 9.579 9.395 9.557 549,922 +0.26(+2.77%)
Mar 16, 2016 9.064 9.314 9.064 9.299 644,733 +0.18(+2.02%)
Mar 15, 2016 9.108 9.123 9.064 9.115 565,937 -0.13(-1.43%)
Mar 14, 2016 9.218 9.299 9.189 9.248 578,966 -0.01(-0.16%)
Mar 11, 2016 9.167 9.262 9.144 9.262 481,563 +0.29(+3.28%)
Mar 10, 2016 8.968 9.078 8.894 8.968 485,280 -0.14(-1.54%)
Mar 09, 2016 9.093 9.135 9.012 9.108 469,323 +0.01(+0.16%)
Mar 08, 2016 9.152 9.167 9.061 9.093 706,691 +0.02(+0.24%)
Mar 07, 2016 8.894 9.097 8.894 9.071 391,994 -0.04(-0.40%)
Mar 04, 2016 9.093 9.167 9.071 9.108 695,221 +0.14(+1.56%)
Mar 03, 2016 8.835 8.972 8.835 8.968 1,330,131 +0.12(+1.33%)
Mar 02, 2016 8.769 8.865 8.740 8.850 665,407 -0.08(-0.91%)
Mar 01, 2016 8.931 8.961 8.843 8.931 878,395 +0.22(+2.54%)
Feb 29, 2016 8.806 8.813 8.710 8.710 790,829 +0.21(+2.42%)
Feb 26, 2016 8.666 8.703 8.460 8.504 724,320 +0.27(+3.22%)
Feb 25, 2016 8.224 8.254 8.143 8.239 673,118 +0.23(+2.85%)
Feb 24, 2016 7.856 8.018 7.774 8.011 598,810 -0.14(-1.72%)
Feb 23, 2016 8.210 8.254 8.151 8.151 365,029 -0.34(-3.99%)
Feb 22, 2016 8.467 8.542 8.453 8.489 434,843 +0.15(+1.86%)
Feb 19, 2016 8.305 8.353 8.269 8.335 453,151 -0.01(-0.18%)
Feb 18, 2016 8.430 8.430 8.335 8.350 389,305 -0.15(-1.73%)
Feb 17, 2016 8.342 8.526 8.327 8.497 1,037,418 +0.27(+3.22%)
Feb 16, 2016 8.261 8.261 8.121 8.232 547,765 +0.12(+1.45%)
Feb 12, 2016 7.974 8.114 8.114 8.114 659,796 +0.43(+5.66%)
Feb 11, 2016 7.731 7.775 7.598 7.679 559,559 -0.24(-2.98%)
Feb 10, 2016 7.922 8.026 7.886 7.915 460,765 -0.05(-0.65%)
Feb 09, 2016 7.937 8.040 7.893 7.967 757,735 -0.18(-2.17%)
Feb 08, 2016 8.136 8.177 8.040 8.143 899,175 -0.09(-1.07%)
Feb 05, 2016 8.401 8.438 8.206 8.232 928,279 -0.11(-1.32%)
Feb 04, 2016 8.261 8.460 8.254 8.342 980,630 +0.15(+1.80%)
Feb 03, 2016 8.202 8.210 8.011 8.195 795,269 +0.12(+1.46%)
Feb 02, 2016 8.077 8.165 8.011 8.077 665,824 -0.25(-3.01%)
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.