Pearson Plc ADR (NY: PSO )

14.60 -0.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.52 20.63 20.42 20.52 175,525 +0.24(+1.18%)
Jul 30, 2013 20.11 20.38 20.11 20.28 303,282 +0.07(+0.35%)
Jul 29, 2013 20.33 20.35 20.06 20.21 303,864 -0.24(-1.17%)
Jul 26, 2013 20.90 20.91 20.28 20.45 1,976,986 +1.05(+5.41%)
Jul 25, 2013 19.26 19.43 19.22 19.40 101,728 +0.04(+0.21%)
Jul 24, 2013 19.42 19.44 19.27 19.36 133,219 +0.05(+0.26%)
Jul 23, 2013 19.31 19.36 19.23 19.31 137,358 +0.06(+0.31%)
Jul 22, 2013 19.30 19.36 19.25 19.25 141,487 -0.03(-0.16%)
Jul 19, 2013 19.22 19.34 19.21 19.28 177,082 +0.01(+0.05%)
Jul 18, 2013 19.17 19.31 19.16 19.27 171,517 +0.31(+1.64%)
Jul 17, 2013 19.17 19.20 18.90 18.96 121,930 -0.04(-0.21%)
Jul 16, 2013 18.93 19.04 18.85 19.00 121,665 -0.06(-0.31%)
Jul 15, 2013 18.90 19.10 18.90 19.06 131,662 +0.11(+0.58%)
Jul 12, 2013 18.95 18.99 18.82 18.95 137,414 -0.04(-0.21%)
Jul 11, 2013 18.81 19.00 18.74 18.99 238,071 +0.48(+2.59%)
Jul 10, 2013 18.24 18.61 18.22 18.51 206,353 +0.24(+1.31%)
Jul 09, 2013 18.26 18.29 18.07 18.27 258,433 -0.02(-0.11%)
Jul 08, 2013 18.23 18.32 18.20 18.29 288,695 +0.06(+0.33%)
Jul 05, 2013 18.10 18.23 18.01 18.23 233,692 -0.10(-0.55%)
Jul 03, 2013 18.11 18.38 18.09 18.33 237,472 +0.21(+1.16%)
Jul 02, 2013 18.06 18.18 18.02 18.12 220,943 +0.38(+2.14%)
Jul 01, 2013 17.61 17.88 17.60 17.74 277,936 -0.17(-0.95%)
Jun 28, 2013 17.90 18.00 17.85 17.91 351,745 +0.17(+0.96%)
Jun 27, 2013 17.50 17.78 17.50 17.74 1,024,872 -0.15(-0.84%)
Jun 26, 2013 17.79 17.94 17.72 17.89 439,684 -0.07(-0.39%)
Jun 25, 2013 17.92 18.00 17.78 17.96 489,665 -0.06(-0.33%)
Jun 24, 2013 17.89 18.08 17.79 18.02 585,987 -0.06(-0.33%)
Jun 21, 2013 18.05 18.13 17.91 18.08 425,303 +0.10(+0.56%)
Jun 20, 2013 17.96 18.14 17.94 17.98 824,357 -0.47(-2.55%)
Jun 19, 2013 18.61 18.76 18.41 18.45 403,762 -0.44(-2.33%)
Jun 18, 2013 18.80 18.91 18.73 18.89 130,393 -0.06(-0.32%)
Jun 17, 2013 18.99 19.06 18.82 18.95 196,740 +0.38(+2.05%)
Jun 14, 2013 18.55 18.65 18.52 18.57 152,668 -0.16(-0.85%)
Jun 13, 2013 18.51 18.76 18.49 18.73 141,645 +0.31(+1.68%)
Jun 12, 2013 18.64 18.69 18.41 18.42 150,498 -0.13(-0.70%)
Jun 11, 2013 18.35 18.57 18.30 18.55 598,315 -0.15(-0.80%)
Jun 10, 2013 18.60 18.76 18.57 18.70 360,533 +0.24(+1.30%)
Jun 07, 2013 18.24 18.46 18.16 18.46 582,973 -0.02(-0.11%)
Jun 06, 2013 18.26 18.51 18.23 18.48 474,948 +0.10(+0.54%)
Jun 05, 2013 18.38 18.41 18.31 18.38 227,050 -0.24(-1.29%)
Jun 04, 2013 18.69 18.76 18.51 18.62 792,345 +0.02(+0.11%)
Jun 03, 2013 18.57 18.66 18.48 18.60 157,934 +0.02(+0.11%)
May 31, 2013 18.87 18.94 18.58 18.58 258,452 -0.26(-1.38%)
May 30, 2013 18.73 18.92 18.69 18.84 259,703 +0.14(+0.75%)
May 29, 2013 18.64 18.70 18.53 18.70 259,773 +0.03(+0.16%)
May 28, 2013 18.78 18.83 18.63 18.67 134,825 +0.07(+0.38%)
May 24, 2013 18.45 18.61 18.41 18.60 153,357 +0.10(+0.54%)
May 23, 2013 18.59 18.62 18.39 18.50 276,013 -0.52(-2.73%)
May 22, 2013 19.14 19.23 18.99 19.02 312,108 -0.14(-0.73%)
May 21, 2013 18.96 19.19 18.85 19.16 312,055 +0.51(+2.73%)
May 20, 2013 18.52 18.69 18.50 18.65 181,818 +0.35(+1.91%)
May 17, 2013 18.36 18.38 18.21 18.30 465,736 -0.07(-0.38%)
May 16, 2013 18.37 18.52 18.34 18.37 174,553 -0.03(-0.16%)
May 15, 2013 18.55 18.59 18.36 18.40 230,701 -0.03(-0.16%)
May 13, 2013 18.41 18.44 18.34 18.43 137,349 -0.21(-1.13%)
May 10, 2013 18.60 18.64 18.46 18.64 197,033 +0.23(+1.25%)
May 09, 2013 18.41 18.48 18.33 18.41 244,167 +0.01(+0.05%)
May 08, 2013 18.27 18.42 18.23 18.40 180,543 +0.07(+0.38%)
May 07, 2013 18.31 18.37 18.25 18.33 346,268 +0.06(+0.33%)
May 06, 2013 18.31 18.36 18.27 18.27 212,889 -0.07(-0.38%)
May 03, 2013 18.20 18.35 18.17 18.34 126,159 +0.17(+0.94%)
May 02, 2013 18.16 18.24 18.11 18.17 212,813 -0.26(-1.41%)
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.