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
)
12.07
+0.16 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2018
9.814
9.891
9.779
9.788
315,695
-0.15(-1.47%)
Oct 30, 2018
9.839
9.942
9.814
9.934
458,203
+0.12(+1.22%)
Oct 29, 2018
10.00
10.02
9.736
9.814
905,629
+0.01(+0.09%)
Oct 26, 2018
9.762
9.861
9.711
9.805
329,032
-0.05(-0.52%)
Oct 25, 2018
9.891
9.916
9.831
9.856
324,902
+0.16(+1.68%)
Oct 24, 2018
9.891
9.891
9.685
9.693
393,306
-0.25(-2.50%)
Oct 23, 2018
9.899
10.04
9.831
9.942
777,017
+0.21(+2.12%)
Oct 22, 2018
9.753
9.771
9.693
9.736
222,035
+0.02(+0.18%)
Oct 19, 2018
9.685
9.779
9.685
9.719
297,002
+0.10(+1.07%)
Oct 18, 2018
9.711
9.753
9.590
9.616
427,021
+0.24(+2.56%)
Oct 17, 2018
9.350
9.427
9.333
9.376
367,861
+0.17(+1.87%)
Oct 16, 2018
9.307
9.333
9.174
9.204
603,908
+0.28(+3.18%)
Oct 15, 2018
8.766
8.960
8.758
8.921
255,493
+0.12(+1.37%)
Oct 12, 2018
8.818
8.818
8.706
8.800
312,027
+0.03(+0.29%)
Oct 11, 2018
8.929
8.955
8.740
8.775
365,171
-0.05(-0.58%)
Oct 10, 2018
8.955
8.964
8.826
8.826
466,783
-0.34(-3.75%)
Oct 09, 2018
9.075
9.221
9.075
9.170
229,032
+0.01(+0.09%)
Oct 08, 2018
9.101
9.178
9.092
9.161
286,362
-0.20(-2.11%)
Oct 05, 2018
9.341
9.427
9.303
9.358
351,045
-0.04(-0.46%)
Oct 04, 2018
9.444
9.444
9.380
9.401
209,471
-0.06(-0.64%)
Oct 03, 2018
9.479
9.522
9.453
9.462
172,241
-0.02(-0.18%)
Oct 02, 2018
9.573
9.590
9.449
9.479
436,126
-0.40(-4.08%)
Oct 01, 2018
9.985
10.00
9.882
9.882
176,200
-0.01(-0.09%)
Sep 28, 2018
10.00
10.02
9.874
9.891
285,006
-0.21(-2.12%)
Sep 27, 2018
10.06
10.15
10.05
10.11
242,729
+0.24(+2.44%)
Sep 26, 2018
9.856
9.921
9.856
9.865
274,301
+0.09(+0.97%)
Sep 25, 2018
9.865
9.925
9.771
9.771
415,047
-0.17(-1.73%)
Sep 24, 2018
9.994
9.994
9.925
9.942
222,417
+0.09(+0.96%)
Sep 21, 2018
9.796
9.874
9.788
9.848
232,244
+0.02(+0.17%)
Sep 20, 2018
9.796
9.831
9.753
9.831
356,210
+0.28(+2.97%)
Sep 19, 2018
9.504
9.607
9.496
9.547
226,394
+0.10(+1.09%)
Sep 18, 2018
9.470
9.504
9.444
9.444
182,893
+0.04(+0.46%)
Sep 17, 2018
9.479
9.487
9.393
9.401
215,443
+0.05(+0.55%)
Sep 14, 2018
9.419
9.419
9.333
9.350
275,105
-0.12(-1.27%)
Sep 13, 2018
9.401
9.487
9.393
9.470
323,850
-0.13(-1.34%)
Sep 12, 2018
9.728
9.728
9.565
9.599
207,765
-0.05(-0.53%)
Sep 11, 2018
9.642
9.659
9.565
9.650
323,955
-0.21(-2.09%)
Sep 10, 2018
9.899
9.917
9.848
9.856
140,192
-0.04(-0.43%)
Sep 07, 2018
9.848
9.942
9.839
9.899
205,688
-0.03(-0.26%)
Sep 06, 2018
9.934
9.998
9.874
9.925
194,617
+0.02(+0.17%)
Sep 05, 2018
9.977
9.985
9.878
9.908
344,921
-0.13(-1.28%)
Sep 04, 2018
10.06
10.08
10.00
10.04
211,130
-0.12(-1.18%)
Aug 31, 2018
10.16
10.16
10.16
0
-0.20(-1.91%)
Aug 30, 2018
10.29
10.41
10.28
10.35
222,380
-0.07(-0.66%)
Aug 29, 2018
10.35
10.44
10.35
10.42
342,329
+0.11(+1.08%)
Aug 28, 2018
10.31
10.37
10.29
10.31
837,187
+0.08(+0.75%)
Aug 27, 2018
10.20
10.25
10.18
10.23
171,355
+0.08(+0.76%)
Aug 24, 2018
10.14
10.19
10.14
10.16
161,895
-0.02(-0.17%)
Aug 23, 2018
10.23
10.25
10.15
10.17
206,377
-0.05(-0.50%)
Aug 22, 2018
10.25
10.29
10.22
10.23
170,163
+0.04(+0.42%)
Aug 21, 2018
10.18
10.22
10.17
10.18
280,336
+0.06(+0.59%)
Aug 20, 2018
10.14
10.15
10.10
10.12
213,693
+0.14(+1.38%)
Aug 17, 2018
9.951
10.01
9.942
9.985
261,478
+0.06(+0.61%)
Aug 16, 2018
9.968
10.01
9.925
9.925
237,787
+0.04(+0.36%)
Aug 15, 2018
9.864
9.911
9.825
9.889
366,225
-0.10(-1.02%)
Aug 14, 2018
10.05
10.06
9.992
9.992
248,960
+0.07(+0.69%)
Aug 13, 2018
9.966
10.00
9.889
9.923
202,112
-0.04(-0.43%)
Aug 10, 2018
9.957
10.01
9.932
9.966
329,797
-0.03(-0.34%)
Aug 09, 2018
10.03
10.09
9.992
10.00
191,393
-0.07(-0.68%)
Aug 08, 2018
10.10
10.12
10.03
10.07
367,844
+0.01(+0.09%)
Aug 07, 2018
10.20
10.20
10.05
10.06
332,036
+0.04(+0.43%)
Aug 06, 2018
10.03
10.07
10.01
10.02
269,987
+0.00(+0.00%)
Aug 03, 2018
10.01
10.06
9.975
10.02
234,866
+0.07(+0.69%)
Aug 02, 2018
9.923
9.949
9.911
9.949
289,960
-0.12(-1.19%)
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
.