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
)
12.13
+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:
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 (%)
May 31, 2017
7.538
7.571
7.521
7.538
392,062
+0.09(+1.23%)
May 30, 2017
7.454
7.504
7.442
7.446
288,108
+0.02(+0.22%)
May 26, 2017
7.396
7.438
7.371
7.429
336,484
+0.01(+0.11%)
May 25, 2017
7.413
7.438
7.396
7.421
342,527
-0.02(-0.22%)
May 24, 2017
7.471
7.479
7.413
7.438
355,943
-0.05(-0.67%)
May 23, 2017
7.538
7.554
7.471
7.488
956,407
-0.04(-0.55%)
May 22, 2017
7.554
7.588
7.529
7.529
676,123
-0.02(-0.22%)
May 19, 2017
7.546
7.550
7.513
7.546
495,402
+0.09(+1.23%)
May 18, 2017
7.471
7.496
7.438
7.454
674,136
+0.04(+0.56%)
May 17, 2017
7.504
7.504
7.413
7.413
497,606
+0.06(+0.79%)
May 16, 2017
7.421
7.421
7.346
7.355
429,481
-0.08(-1.12%)
May 15, 2017
7.396
7.496
7.396
7.438
649,575
-0.02(-0.22%)
May 12, 2017
7.513
7.529
7.446
7.454
571,582
-0.12(-1.65%)
May 11, 2017
7.571
7.596
7.542
7.579
456,714
-0.14(-1.83%)
May 10, 2017
7.796
7.796
7.688
7.721
631,887
-0.13(-1.70%)
May 09, 2017
7.854
7.879
7.838
7.854
526,089
+0.08(+1.07%)
May 08, 2017
7.813
7.817
7.771
7.771
1,381,682
-0.17(-2.10%)
May 05, 2017
7.888
7.938
7.804
7.938
1,662,067
+0.93(+13.32%)
May 04, 2017
7.030
7.030
6.980
7.005
531,754
+0.02(+0.24%)
May 03, 2017
7.038
7.046
6.980
6.988
567,005
+0.08(+1.21%)
May 02, 2017
6.905
6.921
6.863
6.905
559,592
+0.12(+1.84%)
May 01, 2017
6.805
6.813
6.759
6.780
460,956
-0.05(-0.73%)
Apr 28, 2017
6.846
6.855
6.813
6.830
851,494
+0.00(+0.00%)
Apr 27, 2017
6.821
6.830
6.796
6.830
311,186
+0.05(+0.74%)
Apr 26, 2017
6.755
6.819
6.755
6.780
450,072
+0.04(+0.62%)
Apr 25, 2017
6.788
6.796
6.738
6.738
1,192,215
-0.03(-0.49%)
Apr 24, 2017
6.780
6.788
6.755
6.771
465,439
+0.09(+1.37%)
Apr 21, 2017
6.663
6.688
6.638
6.680
330,107
+0.02(+0.25%)
Apr 20, 2017
6.647
6.692
6.647
6.663
580,324
+0.13(+2.04%)
Apr 19, 2017
6.538
6.572
6.513
6.530
497,624
-0.01(-0.13%)
Apr 18, 2017
6.480
6.547
6.463
6.538
678,643
-0.03(-0.51%)
Apr 17, 2017
6.555
6.580
6.530
6.572
360,076
+0.05(+0.77%)
Apr 13, 2017
6.538
6.597
6.505
6.522
573,380
-0.06(-0.89%)
Apr 12, 2017
6.580
6.597
6.555
6.580
365,086
+0.03(+0.51%)
Apr 11, 2017
6.563
6.580
6.480
6.547
1,009,416
+0.00(+0.00%)
Apr 10, 2017
6.580
6.622
6.522
6.547
441,551
+0.02(+0.25%)
Apr 07, 2017
6.572
6.580
6.530
6.530
504,914
-0.05(-0.76%)
Apr 06, 2017
6.572
6.680
6.555
6.580
796,245
-0.04(-0.63%)
Apr 05, 2017
6.697
6.713
6.605
6.622
1,379,973
-0.09(-1.28%)
Apr 04, 2017
6.723
6.751
6.684
6.707
771,138
+0.09(+1.31%)
Apr 03, 2017
6.644
6.668
6.589
6.620
663,886
-0.08(-1.18%)
Mar 31, 2017
6.628
6.739
6.605
6.699
913,212
+0.15(+2.29%)
Mar 30, 2017
6.557
6.597
6.549
6.549
676,409
+0.07(+1.10%)
Mar 29, 2017
6.423
6.478
6.415
6.478
913,430
+0.02(+0.24%)
Mar 28, 2017
6.462
6.486
6.423
6.462
878,759
+0.20(+3.15%)
Mar 27, 2017
6.249
6.273
6.241
6.265
448,809
-0.06(-0.87%)
Mar 24, 2017
6.233
6.336
6.233
6.320
571,006
+0.08(+1.27%)
Mar 23, 2017
6.233
6.289
6.218
6.241
770,191
-0.10(-1.62%)
Mar 22, 2017
6.289
6.352
6.281
6.344
566,965
-0.08(-1.23%)
Mar 21, 2017
6.431
6.470
6.407
6.423
666,158
+0.09(+1.37%)
Mar 20, 2017
6.336
6.383
6.320
6.336
936,930
-0.06(-0.87%)
Mar 17, 2017
6.344
6.423
6.316
6.391
5,983,330
-0.01(-0.12%)
Mar 16, 2017
6.376
6.423
6.360
6.399
1,056,426
+0.07(+1.12%)
Mar 15, 2017
6.241
6.336
6.218
6.328
733,214
+0.09(+1.39%)
Mar 14, 2017
6.281
6.304
6.225
6.241
1,219,859
-0.19(-2.95%)
Mar 13, 2017
6.470
6.478
6.415
6.431
1,652,583
-0.05(-0.73%)
Mar 10, 2017
6.486
6.506
6.447
6.478
470,599
-0.02(-0.24%)
Mar 09, 2017
6.518
6.541
6.470
6.494
464,110
+0.01(+0.12%)
Mar 08, 2017
6.510
6.534
6.478
6.486
455,282
-0.02(-0.24%)
Mar 07, 2017
6.510
6.530
6.455
6.502
560,314
-0.04(-0.60%)
Mar 06, 2017
6.581
6.617
6.541
6.541
506,593
-0.02(-0.36%)
Mar 03, 2017
6.541
6.565
6.494
6.565
636,155
-0.07(-1.07%)
Mar 02, 2017
6.652
6.676
6.624
6.636
533,821
+0.03(+0.48%)
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
.