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

Pearson Plc ADR (NY: PSO )

12.47 +0.06 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 6.846 6.855 6.813 6.830 851,494 +0.00(+0.00%)
Apr 27, 2017 6.821 6.830 6.796 6.830 311,186 +0.05(+0.74%)
Apr 26, 2017 6.755 6.819 6.755 6.780 450,072 +0.04(+0.62%)
Apr 25, 2017 6.788 6.796 6.738 6.738 1,192,215 -0.03(-0.49%)
Apr 24, 2017 6.780 6.788 6.755 6.771 465,439 +0.09(+1.37%)
Apr 21, 2017 6.663 6.688 6.638 6.680 330,107 +0.02(+0.25%)
Apr 20, 2017 6.647 6.692 6.647 6.663 580,324 +0.13(+2.04%)
Apr 19, 2017 6.538 6.572 6.513 6.530 497,624 -0.01(-0.13%)
Apr 18, 2017 6.480 6.547 6.463 6.538 678,643 -0.03(-0.51%)
Apr 17, 2017 6.555 6.580 6.530 6.572 360,076 +0.05(+0.77%)
Apr 13, 2017 6.538 6.597 6.505 6.522 573,380 -0.06(-0.89%)
Apr 12, 2017 6.580 6.597 6.555 6.580 365,086 +0.03(+0.51%)
Apr 11, 2017 6.563 6.580 6.480 6.547 1,009,416 +0.00(+0.00%)
Apr 10, 2017 6.580 6.622 6.522 6.547 441,551 +0.02(+0.25%)
Apr 07, 2017 6.572 6.580 6.530 6.530 504,914 -0.05(-0.76%)
Apr 06, 2017 6.572 6.680 6.555 6.580 796,245 -0.04(-0.63%)
Apr 05, 2017 6.697 6.713 6.605 6.622 1,379,973 -0.09(-1.28%)
Apr 04, 2017 6.723 6.751 6.684 6.707 771,138 +0.09(+1.31%)
Apr 03, 2017 6.644 6.668 6.589 6.620 663,886 -0.08(-1.18%)
Mar 31, 2017 6.628 6.739 6.605 6.699 913,212 +0.15(+2.29%)
Mar 30, 2017 6.557 6.597 6.549 6.549 676,409 +0.07(+1.10%)
Mar 29, 2017 6.423 6.478 6.415 6.478 913,430 +0.02(+0.24%)
Mar 28, 2017 6.462 6.486 6.423 6.462 878,759 +0.20(+3.15%)
Mar 27, 2017 6.249 6.273 6.241 6.265 448,809 -0.06(-0.87%)
Mar 24, 2017 6.233 6.336 6.233 6.320 571,006 +0.08(+1.27%)
Mar 23, 2017 6.233 6.289 6.218 6.241 770,191 -0.10(-1.62%)
Mar 22, 2017 6.289 6.352 6.281 6.344 566,965 -0.08(-1.23%)
Mar 21, 2017 6.431 6.470 6.407 6.423 666,158 +0.09(+1.37%)
Mar 20, 2017 6.336 6.383 6.320 6.336 936,930 -0.06(-0.87%)
Mar 17, 2017 6.344 6.423 6.316 6.391 5,983,330 -0.01(-0.12%)
Mar 16, 2017 6.376 6.423 6.360 6.399 1,056,426 +0.07(+1.12%)
Mar 15, 2017 6.241 6.336 6.218 6.328 733,214 +0.09(+1.39%)
Mar 14, 2017 6.281 6.304 6.225 6.241 1,219,859 -0.19(-2.95%)
Mar 13, 2017 6.470 6.478 6.415 6.431 1,652,583 -0.05(-0.73%)
Mar 10, 2017 6.486 6.506 6.447 6.478 470,599 -0.02(-0.24%)
Mar 09, 2017 6.518 6.541 6.470 6.494 464,110 +0.01(+0.12%)
Mar 08, 2017 6.510 6.534 6.478 6.486 455,282 -0.02(-0.24%)
Mar 07, 2017 6.510 6.530 6.455 6.502 560,314 -0.04(-0.60%)
Mar 06, 2017 6.581 6.617 6.541 6.541 506,593 -0.02(-0.36%)
Mar 03, 2017 6.541 6.565 6.494 6.565 636,155 -0.07(-1.07%)
Mar 02, 2017 6.652 6.676 6.624 6.636 533,821 +0.03(+0.48%)
Mar 01, 2017 6.628 6.640 6.573 6.605 522,600 +0.02(+0.36%)
Feb 28, 2017 6.684 6.699 6.557 6.581 1,070,303 +0.09(+1.34%)
Feb 27, 2017 6.462 6.518 6.439 6.494 695,580 +0.02(+0.37%)
Feb 24, 2017 6.526 6.597 6.383 6.470 1,104,372 +0.07(+1.11%)
Feb 23, 2017 6.328 6.431 6.328 6.399 805,863 +0.17(+2.79%)
Feb 22, 2017 6.249 6.273 6.146 6.225 1,067,600 -0.13(-1.99%)
Feb 21, 2017 6.273 6.352 6.273 6.352 1,004,931 -0.20(-3.02%)
Feb 17, 2017 6.549 6.549 6.549 0 +0.06(+0.97%)
Feb 16, 2017 6.439 6.502 6.439 6.486 382,903 +0.04(+0.61%)
Feb 15, 2017 6.368 6.462 6.368 6.447 840,767 -0.03(-0.49%)
Feb 14, 2017 6.549 6.561 6.439 6.478 547,580 +0.06(+0.99%)
Feb 13, 2017 6.431 6.447 6.383 6.415 721,199 -0.02(-0.37%)
Feb 10, 2017 6.407 6.470 6.407 6.439 513,043 -0.04(-0.61%)
Feb 09, 2017 6.423 6.518 6.423 6.478 488,605 +0.02(+0.24%)
Feb 08, 2017 6.455 6.494 6.368 6.462 506,259 -0.09(-1.33%)
Feb 07, 2017 6.455 6.573 6.447 6.549 1,041,682 +0.25(+4.02%)
Feb 06, 2017 6.289 6.308 6.273 6.297 439,865 +0.00(+0.00%)
Feb 03, 2017 6.328 6.352 6.277 6.297 765,764 -0.03(-0.50%)
Feb 02, 2017 6.360 6.383 6.320 6.328 886,186 -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.