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
)
12.02
-0.08 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2017
7.847
7.863
7.763
7.796
586,570
-0.08(-1.07%)
Oct 30, 2017
7.889
8.132
7.863
7.880
1,074,620
+0.03(+0.43%)
Oct 27, 2017
7.880
7.914
7.821
7.847
420,352
-0.07(-0.85%)
Oct 26, 2017
7.889
7.956
7.889
7.914
537,495
+0.13(+1.62%)
Oct 25, 2017
7.889
7.889
7.763
7.788
728,353
+0.08(+0.98%)
Oct 24, 2017
7.721
7.754
7.695
7.712
788,978
+0.07(+0.88%)
Oct 23, 2017
7.687
7.687
7.628
7.645
428,654
+0.00(+0.00%)
Oct 20, 2017
7.611
7.674
7.603
7.645
855,528
+0.07(+0.89%)
Oct 19, 2017
7.578
7.645
7.561
7.578
819,123
+0.01(+0.11%)
Oct 18, 2017
7.460
7.595
7.460
7.569
1,334,041
+0.23(+3.09%)
Oct 17, 2017
7.410
7.410
7.292
7.342
2,106,916
+0.45(+6.59%)
Oct 16, 2017
6.948
6.948
6.864
6.889
993,645
-0.14(-2.03%)
Oct 13, 2017
7.099
7.103
6.998
7.032
609,219
+0.16(+2.32%)
Oct 12, 2017
6.780
6.880
6.763
6.872
391,957
+0.08(+1.11%)
Oct 11, 2017
6.822
6.826
6.771
6.796
375,124
-0.03(-0.37%)
Oct 10, 2017
6.847
6.855
6.788
6.822
578,539
-0.06(-0.85%)
Oct 09, 2017
6.897
6.931
6.872
6.880
767,322
+0.03(+0.49%)
Oct 06, 2017
6.830
6.906
6.830
6.847
471,714
+0.09(+1.37%)
Oct 05, 2017
6.729
6.771
6.708
6.754
313,604
-0.03(-0.49%)
Oct 04, 2017
6.788
6.830
6.763
6.788
414,465
+0.08(+1.13%)
Oct 03, 2017
6.754
6.764
6.696
6.712
325,118
-0.10(-1.48%)
Oct 02, 2017
6.830
6.830
6.788
6.813
309,584
-0.03(-0.37%)
Sep 29, 2017
6.855
6.864
6.822
6.838
318,879
+0.05(+0.74%)
Sep 28, 2017
6.738
6.813
6.733
6.788
466,191
-0.03(-0.37%)
Sep 27, 2017
6.822
6.880
6.759
6.813
1,149,375
+0.28(+4.24%)
Sep 26, 2017
6.511
6.645
6.507
6.536
2,126,433
-0.03(-0.51%)
Sep 25, 2017
6.528
6.578
6.528
6.570
392,099
+0.05(+0.77%)
Sep 22, 2017
6.502
6.536
6.465
6.519
434,074
+0.11(+1.70%)
Sep 21, 2017
6.452
6.469
6.402
6.410
362,996
-0.09(-1.42%)
Sep 20, 2017
6.486
6.536
6.460
6.502
398,887
+0.06(+0.91%)
Sep 19, 2017
6.469
6.486
6.410
6.444
340,976
+0.00(+0.00%)
Sep 18, 2017
6.486
6.511
6.410
6.444
584,368
-0.02(-0.26%)
Sep 15, 2017
6.494
6.511
6.410
6.460
511,751
-0.08(-1.28%)
Sep 14, 2017
6.511
6.586
6.481
6.544
751,707
+0.04(+0.65%)
Sep 13, 2017
6.519
6.544
6.477
6.502
974,636
-0.04(-0.64%)
Sep 12, 2017
6.486
6.553
6.481
6.544
937,369
+0.05(+0.78%)
Sep 11, 2017
6.444
6.477
6.494
435,222
+0.05(+0.78%)
Sep 08, 2017
6.486
6.486
6.435
6.444
357,106
-0.07(-1.03%)
Sep 07, 2017
6.528
6.561
6.486
6.511
436,708
-0.02(-0.26%)
Sep 06, 2017
6.460
6.549
6.460
6.528
315,284
+0.04(+0.65%)
Sep 05, 2017
6.494
6.519
6.452
6.486
504,488
-0.07(-1.03%)
Sep 01, 2017
6.528
6.553
6.511
6.553
490,019
+0.00(+0.00%)
Aug 31, 2017
6.502
6.561
6.486
6.553
368,346
+0.03(+0.39%)
Aug 30, 2017
6.620
6.620
6.507
6.528
382,104
-0.10(-1.52%)
Aug 29, 2017
6.595
6.628
6.586
6.628
457,652
-0.05(-0.75%)
Aug 28, 2017
6.687
6.696
6.662
6.679
190,403
+0.00(+0.00%)
Aug 25, 2017
6.645
6.721
6.645
6.679
403,540
+0.13(+2.05%)
Aug 24, 2017
6.586
6.612
6.544
6.544
367,814
+0.01(+0.13%)
Aug 23, 2017
6.586
6.603
6.528
6.536
409,655
-0.10(-1.52%)
Aug 22, 2017
6.670
6.687
6.612
6.637
627,440
+0.00(+0.00%)
Aug 21, 2017
6.603
6.687
6.578
6.637
505,476
+0.14(+2.20%)
Aug 18, 2017
6.544
6.561
6.486
6.494
422,720
-0.08(-1.15%)
Aug 17, 2017
6.662
6.670
6.561
6.570
1,100,688
-0.07(-1.01%)
Aug 16, 2017
6.628
6.662
6.612
6.637
540,888
+0.06(+0.86%)
Aug 15, 2017
6.605
6.622
6.572
6.580
629,034
-0.01(-0.13%)
Aug 14, 2017
6.630
6.647
6.580
6.588
469,968
-0.03(-0.50%)
Aug 11, 2017
6.580
6.642
6.580
6.622
753,310
-0.03(-0.50%)
Aug 10, 2017
6.697
6.705
6.622
6.655
1,059,962
-0.07(-1.11%)
Aug 09, 2017
6.705
6.755
6.672
6.730
1,425,158
+0.02(+0.25%)
Aug 08, 2017
6.771
6.796
6.663
6.713
1,173,263
-0.05(-0.74%)
Aug 07, 2017
6.888
6.888
6.734
6.763
886,944
-0.27(-3.91%)
Aug 04, 2017
7.188
7.213
7.030
7.038
749,387
-0.14(-1.97%)
Aug 03, 2017
7.188
7.321
7.121
7.180
1,241,812
+0.00(+0.00%)
Aug 02, 2017
7.246
7.246
7.180
7.180
619,453
-0.02(-0.35%)
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
.