Pearson Plc ADR (NY: PSO )

13.60 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.806 9.959 9.737 9.959 630,085 +0.15(+1.48%)
Jun 29, 2016 9.698 9.905 9.691 9.813 650,969 +0.43(+4.58%)
Jun 28, 2016 9.338 9.392 9.277 9.384 417,777 +0.27(+2.94%)
Jun 27, 2016 9.215 9.238 9.047 9.116 695,868 -0.30(-3.18%)
Jun 24, 2016 9.553 9.752 9.407 9.415 1,405,562 -0.71(-6.97%)
Jun 23, 2016 10.10 10.12 9.944 10.12 768,754 +0.27(+2.72%)
Jun 22, 2016 9.905 9.967 9.829 9.852 718,828 +0.15(+1.58%)
Jun 21, 2016 9.660 9.806 9.606 9.698 858,372 +0.18(+1.93%)
Jun 20, 2016 9.606 9.629 9.507 9.514 827,980 +0.44(+4.81%)
Jun 17, 2016 8.955 9.116 8.939 9.077 1,099,977 +0.24(+2.69%)
Jun 16, 2016 8.671 8.870 8.590 8.840 532,368 +0.05(+0.52%)
Jun 15, 2016 8.663 8.886 8.663 8.794 563,685 +0.22(+2.59%)
Jun 14, 2016 8.717 8.767 8.510 8.571 596,138 -0.09(-1.06%)
Jun 13, 2016 8.702 8.801 8.633 8.663 678,429 -0.05(-0.53%)
Jun 10, 2016 8.786 8.801 8.656 8.709 487,071 -0.40(-4.38%)
Jun 09, 2016 9.200 9.204 9.062 9.108 598,867 -0.31(-3.34%)
Jun 08, 2016 9.484 9.491 9.392 9.422 295,199 -0.06(-0.65%)
Jun 07, 2016 9.499 9.537 9.468 9.484 255,739 +0.05(+0.57%)
Jun 06, 2016 9.376 9.461 9.369 9.430 281,614 +0.09(+0.99%)
Jun 03, 2016 9.353 9.365 9.246 9.338 282,080 -0.10(-1.06%)
Jun 02, 2016 9.376 9.438 9.361 9.438 296,124 +0.07(+0.74%)
Jun 01, 2016 9.246 9.372 9.238 9.369 307,160 +0.07(+0.74%)
May 31, 2016 9.399 9.422 9.254 9.300 462,743 +0.04(+0.41%)
May 27, 2016 9.231 9.261 9.261 9.261 217,044 +0.02(+0.25%)
May 26, 2016 9.284 9.292 9.215 9.238 274,476 -0.03(-0.33%)
May 25, 2016 9.223 9.288 9.215 9.269 377,098 +0.14(+1.51%)
May 24, 2016 9.054 9.131 9.039 9.131 394,808 +0.16(+1.79%)
May 23, 2016 8.962 9.024 8.962 8.970 322,657 -0.08(-0.85%)
May 20, 2016 9.047 9.085 9.008 9.047 524,103 +0.05(+0.60%)
May 19, 2016 9.016 9.039 8.939 8.993 376,999 -0.04(-0.42%)
May 18, 2016 9.054 9.131 8.970 9.031 659,034 +0.05(+0.51%)
May 17, 2016 9.031 9.070 8.970 8.985 554,746 +0.07(+0.77%)
May 16, 2016 8.840 8.939 8.832 8.916 583,540 +0.09(+1.04%)
May 13, 2016 8.855 8.916 8.817 8.824 315,121 -0.12(-1.37%)
May 12, 2016 9.001 9.039 8.893 8.947 592,410 +0.04(+0.43%)
May 11, 2016 8.947 8.962 8.865 8.909 246,933 -0.04(-0.43%)
May 10, 2016 8.909 9.001 8.893 8.947 317,028 +0.04(+0.43%)
May 09, 2016 9.024 9.039 8.901 8.909 325,871 -0.18(-1.94%)
May 06, 2016 8.939 9.093 8.939 9.085 387,995 +0.21(+2.33%)
May 05, 2016 8.824 8.932 8.801 8.878 424,204 +0.17(+1.94%)
May 04, 2016 8.717 8.771 8.679 8.709 289,814 -0.13(-1.47%)
May 03, 2016 8.863 8.901 8.801 8.840 419,072 -0.21(-2.37%)
May 02, 2016 9.031 9.070 8.985 9.054 360,367 +0.05(+0.60%)
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%)
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.