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 (+0.52%)
Streaming Delayed Price Updated: 3:10 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 29, 2022 9.443 9.482 9.225 9.225 454,533 -0.07(-0.72%)
Apr 28, 2022 9.272 9.301 9.153 9.291 333,493 +0.03(+0.31%)
Apr 27, 2022 9.282 9.348 9.248 9.263 370,510 -0.07(-0.71%)
Apr 26, 2022 9.520 9.539 9.329 9.329 319,046 -0.35(-3.64%)
Apr 25, 2022 9.577 9.720 9.486 9.681 627,442 +0.15(+1.60%)
Apr 22, 2022 9.834 9.834 9.510 9.529 486,289 -0.16(-1.67%)
Apr 21, 2022 9.958 9.958 9.691 9.691 522,030 +0.10(+1.09%)
Apr 20, 2022 9.558 9.624 9.515 9.586 278,394 -0.01(-0.10%)
Apr 19, 2022 9.567 9.624 9.558 9.596 261,518 +0.08(+0.80%)
Apr 18, 2022 9.548 9.596 9.501 9.520 234,782 -0.10(-1.09%)
Apr 14, 2022 9.710 9.748 9.610 9.624 323,197 -0.17(-1.75%)
Apr 13, 2022 9.662 9.805 9.662 9.796 220,296 +0.12(+1.28%)
Apr 12, 2022 9.786 9.829 9.643 9.672 349,198 -0.08(-0.78%)
Apr 11, 2022 9.720 9.796 9.696 9.748 699,651 +0.21(+2.20%)
Apr 08, 2022 9.491 9.615 9.482 9.539 334,401 -0.11(-1.18%)
Apr 07, 2022 9.681 9.720 9.577 9.653 381,035 -0.07(-0.69%)
Apr 06, 2022 9.824 9.834 9.700 9.720 604,640 +0.08(+0.79%)
Apr 05, 2022 9.558 9.681 9.524 9.643 739,115 +0.10(+1.10%)
Apr 04, 2022 9.463 9.567 9.463 9.539 369,842 +0.08(+0.80%)
Apr 01, 2022 9.443 9.463 9.348 9.463 338,272 -0.03(-0.30%)
Mar 31, 2022 9.577 9.624 9.482 9.491 597,602 +0.11(+1.22%)
Mar 30, 2022 9.348 9.524 9.301 9.377 885,401 -0.59(-5.92%)
Mar 29, 2022 9.910 10.03 9.896 9.967 349,677 -0.04(-0.38%)
Mar 28, 2022 9.996 10.05 9.953 10.01 335,494 -0.02(-0.19%)
Mar 25, 2022 9.881 10.03 9.862 10.02 382,677 +0.22(+2.23%)
Mar 24, 2022 9.634 9.810 9.634 9.805 372,498 +0.16(+1.62%)
Mar 23, 2022 9.798 9.826 9.639 9.649 488,831 -0.27(-2.74%)
Mar 22, 2022 9.901 9.967 9.873 9.920 375,569 +0.04(+0.38%)
Mar 21, 2022 9.873 9.911 9.798 9.883 666,488 -0.23(-2.31%)
Mar 18, 2022 9.920 10.13 9.873 10.12 628,654 +0.00(+0.00%)
Mar 17, 2022 9.985 10.32 9.985 10.12 1,128,014 -0.23(-2.26%)
Mar 16, 2022 10.02 10.36 10.02 10.35 1,325,180 +0.11(+1.10%)
Mar 15, 2022 10.23 10.26 10.09 10.24 1,846,916 +0.85(+9.07%)
Mar 14, 2022 9.527 9.588 9.335 9.387 1,656,664 -0.19(-1.96%)
Mar 11, 2022 9.677 9.770 9.171 9.574 4,629,385 +1.44(+17.72%)
Mar 10, 2022 8.189 8.062 8.133 1,213,099 -0.05(-0.57%)
Mar 09, 2022 8.067 8.198 8.058 8.179 833,332 +0.43(+5.56%)
Mar 08, 2022 7.674 7.861 7.580 7.749 915,199 +0.10(+1.35%)
Mar 07, 2022 7.955 7.983 7.590 7.646 1,020,056 +0.00(+0.00%)
Mar 04, 2022 7.749 7.777 7.590 7.646 651,432 -0.30(-3.77%)
Mar 03, 2022 8.011 8.039 7.913 7.945 931,662 -0.28(-3.41%)
Mar 02, 2022 8.235 8.310 8.179 8.226 1,358,996 -0.13(-1.57%)
Mar 01, 2022 8.404 8.540 8.278 8.357 992,665 +0.08(+1.02%)
Feb 28, 2022 8.161 8.310 8.142 8.273 1,149,400 -0.46(-5.25%)
Feb 25, 2022 8.526 8.731 8.554 8.731 1,812,524 +0.99(+12.82%)
Feb 24, 2022 7.590 7.758 7.529 7.739 995,719 -0.30(-3.73%)
Feb 23, 2022 8.142 8.156 8.016 8.039 512,481 -0.04(-0.46%)
Feb 22, 2022 8.039 8.128 8.030 8.076 522,342 +0.01(+0.12%)
Feb 18, 2022 8.067 0 -0.04(-0.46%)
Feb 17, 2022 8.095 8.114 8.020 8.104 706,614 +0.01(+0.12%)
Feb 16, 2022 8.020 8.104 7.983 8.095 463,324 -0.05(-0.57%)
Feb 15, 2022 8.104 8.161 8.104 8.142 487,647 +0.09(+1.16%)
Feb 14, 2022 8.011 8.058 7.973 8.048 562,886 -0.12(-1.49%)
Feb 11, 2022 8.198 8.282 8.151 8.170 444,362 -0.08(-1.02%)
Feb 10, 2022 8.170 8.338 8.170 8.254 562,904 +0.19(+2.32%)
Feb 09, 2022 8.011 8.114 8.001 8.067 289,276 -0.01(-0.12%)
Feb 08, 2022 7.973 8.076 7.973 8.076 442,120 +0.13(+1.65%)
Feb 07, 2022 7.889 7.992 7.889 7.945 314,409 +0.07(+0.83%)
Feb 04, 2022 7.824 7.908 7.796 7.880 399,074 -0.11(-1.41%)
Feb 03, 2022 7.983 8.048 7.992 329,162 +0.00(+0.00%)
Feb 02, 2022 8.011 8.030 7.936 7.992 444,810 -0.02(-0.23%)
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.