Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pearson Plc ADR
(NY:
PSO
)
12.20
-0.01 (-0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
8.595
8.661
8.561
8.656
171,265
-0.04(-0.50%)
May 30, 2019
8.700
8.748
8.691
8.700
230,155
+0.01(+0.10%)
May 29, 2019
8.656
8.709
8.613
8.691
200,250
-0.17(-1.97%)
May 28, 2019
8.962
9.031
8.866
8.866
187,902
-0.01(-0.10%)
May 24, 2019
8.927
8.962
8.848
8.874
179,410
+0.03(+0.30%)
May 23, 2019
8.839
8.892
8.822
8.848
244,911
+0.00(+0.00%)
May 22, 2019
8.796
8.879
8.791
8.848
221,304
+0.19(+2.22%)
May 21, 2019
8.709
8.726
8.656
8.656
169,884
-0.17(-1.97%)
May 20, 2019
8.883
8.892
8.813
8.831
166,299
-0.03(-0.39%)
May 17, 2019
8.901
8.927
8.857
8.866
158,188
-0.12(-1.36%)
May 16, 2019
8.970
9.044
8.962
8.988
438,144
+0.03(+0.29%)
May 15, 2019
8.927
8.992
8.918
8.962
330,336
+0.02(+0.19%)
May 14, 2019
8.970
8.979
8.935
8.944
211,012
-0.02(-0.19%)
May 13, 2019
9.057
9.057
8.944
8.962
225,341
-0.17(-1.91%)
May 10, 2019
9.153
9.171
9.092
9.136
220,018
+0.01(+0.10%)
May 09, 2019
9.101
9.197
9.101
9.127
199,219
-0.02(-0.19%)
May 08, 2019
9.171
9.197
9.118
9.145
249,325
-0.01(-0.10%)
May 07, 2019
9.145
9.171
9.110
9.153
180,859
-0.08(-0.85%)
May 06, 2019
9.197
9.241
9.153
9.232
71,032
-0.08(-0.84%)
May 03, 2019
9.232
9.319
9.223
9.310
110,926
+0.15(+1.62%)
May 02, 2019
9.206
9.214
9.114
9.162
163,038
-0.03(-0.28%)
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
.