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
UNCHANGED
Streaming Delayed 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, 2019
7.748
7.757
7.696
7.731
192,349
-0.04(-0.45%)
Oct 30, 2019
7.696
7.783
7.687
7.766
222,995
+0.12(+1.61%)
Oct 29, 2019
7.608
7.660
7.603
7.643
221,581
-0.01(-0.11%)
Oct 28, 2019
7.581
7.665
7.577
7.652
350,924
+0.10(+1.28%)
Oct 25, 2019
7.520
7.590
7.520
7.555
285,264
-0.03(-0.35%)
Oct 24, 2019
7.652
7.669
7.564
7.581
181,804
-0.06(-0.80%)
Oct 23, 2019
7.590
7.652
7.590
7.643
270,175
+0.01(+0.12%)
Oct 22, 2019
7.643
7.691
7.616
7.634
609,573
-0.02(-0.23%)
Oct 21, 2019
7.678
7.696
7.634
7.652
270,835
+0.04(+0.46%)
Oct 18, 2019
7.608
7.634
7.581
7.616
267,164
-0.04(-0.57%)
Oct 17, 2019
7.660
7.687
7.638
7.660
283,770
+0.03(+0.35%)
Oct 16, 2019
7.687
7.704
7.625
7.634
779,904
-0.02(-0.23%)
Oct 15, 2019
7.573
7.696
7.555
7.652
365,777
+0.10(+1.28%)
Oct 14, 2019
7.564
7.608
7.546
7.555
306,046
-0.08(-1.04%)
Oct 11, 2019
7.625
7.678
7.612
7.634
348,668
+0.11(+1.52%)
Oct 10, 2019
7.485
7.533
7.450
7.520
619,251
+0.03(+0.35%)
Oct 09, 2019
7.441
7.511
7.432
7.493
524,764
-0.04(-0.58%)
Oct 08, 2019
7.573
7.586
7.515
7.537
799,969
-0.13(-1.72%)
Oct 07, 2019
7.704
7.731
7.660
7.669
346,313
-0.13(-1.69%)
Oct 04, 2019
7.731
7.810
7.696
7.801
257,147
+0.14(+1.83%)
Oct 03, 2019
7.783
7.792
7.652
7.660
472,333
-0.05(-0.68%)
Oct 02, 2019
7.827
7.836
7.713
7.713
737,597
-0.30(-3.73%)
Oct 01, 2019
7.941
8.056
7.933
8.012
481,705
+0.07(+0.88%)
Sep 30, 2019
7.924
7.959
7.906
7.941
702,750
+0.11(+1.35%)
Sep 27, 2019
7.889
7.906
7.836
7.836
289,703
-0.11(-1.33%)
Sep 26, 2019
7.950
8.069
7.880
7.941
1,042,298
-1.37(-14.72%)
Sep 25, 2019
9.259
9.334
9.198
9.312
409,876
-0.04(-0.47%)
Sep 24, 2019
9.356
9.391
9.329
9.356
256,130
+0.08(+0.85%)
Sep 23, 2019
9.277
9.294
9.242
9.277
185,905
+0.02(+0.19%)
Sep 20, 2019
9.356
9.365
9.246
9.259
229,030
-0.22(-2.32%)
Sep 19, 2019
9.479
9.496
9.409
9.479
297,595
+0.07(+0.75%)
Sep 18, 2019
9.347
9.413
9.321
9.409
154,993
-0.11(-1.20%)
Sep 17, 2019
9.496
9.523
9.479
9.523
157,900
+0.07(+0.74%)
Sep 16, 2019
9.532
9.540
9.452
9.452
141,393
-0.10(-1.01%)
Sep 13, 2019
9.479
9.558
9.470
9.549
345,367
+0.22(+2.35%)
Sep 12, 2019
9.277
9.356
9.242
9.329
189,331
-0.03(-0.28%)
Sep 11, 2019
9.373
9.417
9.338
9.356
207,417
+0.00(+0.00%)
Sep 10, 2019
9.329
9.373
9.281
9.356
153,797
+0.11(+1.14%)
Sep 09, 2019
9.268
9.290
9.237
9.250
149,490
+0.02(+0.19%)
Sep 06, 2019
9.233
9.250
9.233
9.233
122,597
+0.12(+1.35%)
Sep 05, 2019
9.075
9.136
9.031
9.110
241,624
+0.07(+0.78%)
Sep 04, 2019
9.004
9.057
8.978
9.040
159,278
+0.16(+1.78%)
Sep 03, 2019
8.838
8.881
8.811
8.881
201,629
+0.02(+0.20%)
Aug 30, 2019
8.899
8.917
8.829
8.864
139,217
-0.04(-0.39%)
Aug 29, 2019
8.934
8.978
8.890
8.899
170,421
+0.10(+1.10%)
Aug 28, 2019
8.741
8.846
8.732
8.802
180,325
+0.07(+0.80%)
Aug 27, 2019
8.679
8.732
8.662
8.732
419,016
+0.00(+0.00%)
Aug 26, 2019
8.758
8.785
8.697
8.732
106,448
+0.02(+0.20%)
Aug 23, 2019
8.802
8.838
8.715
8.715
176,895
-0.08(-0.90%)
Aug 22, 2019
8.758
8.820
8.741
8.794
206,474
+0.00(+0.00%)
Aug 21, 2019
8.811
8.846
8.780
8.794
159,447
+0.11(+1.21%)
Aug 20, 2019
8.671
8.723
8.662
8.688
157,410
-0.02(-0.20%)
Aug 19, 2019
8.644
8.741
8.644
8.706
142,603
+0.04(+0.51%)
Aug 16, 2019
8.618
8.671
8.600
8.662
145,136
+0.11(+1.34%)
Aug 15, 2019
8.548
8.565
8.495
8.548
265,287
+0.08(+0.98%)
Aug 14, 2019
8.500
8.521
8.447
8.465
310,393
-0.10(-1.12%)
Aug 13, 2019
8.543
8.622
8.534
8.561
150,569
-0.02(-0.20%)
Aug 12, 2019
8.630
8.691
8.569
8.578
168,917
-0.10(-1.20%)
Aug 09, 2019
8.752
8.761
8.656
8.683
170,692
-0.09(-0.99%)
Aug 08, 2019
8.735
8.787
8.709
8.770
129,450
+0.06(+0.70%)
Aug 07, 2019
8.639
8.735
8.613
8.709
212,049
+0.12(+1.42%)
Aug 06, 2019
8.613
8.613
8.534
8.587
209,788
+0.01(+0.10%)
Aug 05, 2019
8.630
8.639
8.547
8.578
307,981
-0.22(-2.48%)
Aug 02, 2019
8.770
8.805
8.717
8.796
430,515
-0.09(-0.98%)
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
.