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

Pearson Plc ADR (NY: PSO )

12.13 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 6.085 6.094 6.003 6.094 244,777 +0.12(+1.98%)
Oct 29, 2020 5.820 5.984 5.820 5.975 332,235 -0.01(-0.15%)
Oct 28, 2020 6.158 6.176 5.975 5.984 199,192 -0.27(-4.37%)
Oct 27, 2020 6.322 6.322 6.231 6.258 244,475 -0.09(-1.44%)
Oct 26, 2020 6.304 6.358 6.258 6.349 391,470 +0.17(+2.81%)
Oct 23, 2020 6.103 6.185 6.089 6.176 274,045 -0.11(-1.74%)
Oct 22, 2020 6.285 6.322 6.231 6.285 255,021 -0.01(-0.14%)
Oct 21, 2020 6.158 6.340 6.149 6.295 196,693 +0.01(+0.15%)
Oct 20, 2020 6.267 6.327 6.267 6.285 335,416 -0.08(-1.29%)
Oct 19, 2020 6.340 6.441 6.331 6.368 303,887 -0.09(-1.41%)
Oct 16, 2020 6.541 6.559 6.450 6.459 204,876 +0.05(+0.71%)
Oct 15, 2020 6.386 6.441 6.377 6.413 298,014 -0.34(-5.00%)
Oct 14, 2020 6.815 6.824 6.705 6.751 227,537 -0.03(-0.40%)
Oct 13, 2020 6.824 6.824 6.755 6.778 209,021 -0.08(-1.20%)
Oct 12, 2020 6.787 6.878 6.760 6.860 224,306 +0.05(+0.67%)
Oct 09, 2020 6.769 6.833 6.732 6.815 283,472 +0.30(+4.62%)
Oct 08, 2020 6.523 6.536 6.495 6.514 127,342 -0.06(-0.97%)
Oct 07, 2020 6.541 6.609 6.541 6.577 196,273 -0.06(-0.96%)
Oct 06, 2020 6.678 6.732 6.623 6.641 269,245 +0.04(+0.55%)
Oct 05, 2020 6.577 6.614 6.559 6.605 278,171 -0.08(-1.23%)
Oct 02, 2020 6.541 6.687 6.541 6.687 484,403 +0.21(+3.24%)
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.