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 (%)
May 31, 2018
10.24
10.29
10.18
10.22
357,763
+0.03(+0.34%)
May 30, 2018
10.18
10.20
10.11
10.19
380,122
+0.08(+0.76%)
May 29, 2018
10.17
10.18
10.09
10.11
310,078
-0.16(-1.58%)
May 25, 2018
10.27
10.27
10.27
0
-0.03(-0.33%)
May 24, 2018
10.32
10.35
10.22
10.31
290,801
-0.09(-0.82%)
May 23, 2018
10.44
10.44
10.34
10.39
287,902
-0.09(-0.90%)
May 22, 2018
10.61
10.61
10.47
10.49
345,922
-0.09(-0.81%)
May 21, 2018
10.52
10.58
10.52
10.57
220,408
+0.13(+1.23%)
May 18, 2018
10.49
10.49
10.41
10.44
522,341
-0.15(-1.37%)
May 17, 2018
10.57
10.64
10.56
10.59
432,493
+0.11(+1.06%)
May 16, 2018
10.49
10.54
10.46
10.48
331,996
+0.03(+0.24%)
May 15, 2018
10.46
10.47
10.42
10.45
360,734
-0.04(-0.41%)
May 14, 2018
10.48
10.58
10.45
10.49
272,035
-0.14(-1.28%)
May 11, 2018
10.61
10.67
10.59
10.63
290,398
+0.03(+0.24%)
May 10, 2018
10.57
10.63
10.53
10.61
510,390
+0.03(+0.24%)
May 09, 2018
10.47
10.61
10.45
10.58
547,046
+0.04(+0.40%)
May 08, 2018
10.39
10.55
10.38
10.54
577,539
+0.19(+1.81%)
May 07, 2018
10.31
10.41
10.29
10.35
446,214
+0.04(+0.41%)
May 04, 2018
10.24
10.34
10.20
10.31
916,507
+0.65(+6.71%)
May 03, 2018
9.633
9.659
9.573
9.659
256,723
+0.02(+0.18%)
May 02, 2018
9.591
9.710
9.565
9.642
458,487
-0.01(-0.09%)
May 01, 2018
9.693
9.718
9.586
9.650
327,836
-0.09(-0.96%)
Apr 30, 2018
9.744
9.812
9.736
9.744
407,137
+0.06(+0.62%)
Apr 27, 2018
9.676
9.693
9.625
9.684
346,261
+0.03(+0.35%)
Apr 26, 2018
9.616
9.689
9.591
9.650
595,640
+0.19(+1.98%)
Apr 25, 2018
9.403
9.488
9.394
9.463
385,931
+0.14(+1.46%)
Apr 24, 2018
9.514
9.518
9.207
9.326
1,357,455
-0.15(-1.62%)
Apr 23, 2018
9.437
9.531
9.420
9.480
330,667
+0.09(+1.00%)
Apr 20, 2018
9.428
9.463
9.360
9.386
350,074
+0.02(+0.18%)
Apr 19, 2018
9.437
9.454
9.335
9.369
490,858
-0.04(-0.45%)
Apr 18, 2018
9.343
9.428
9.343
9.411
420,030
-0.03(-0.36%)
Apr 17, 2018
9.360
9.463
9.343
9.445
2,372,040
+0.12(+1.28%)
Apr 16, 2018
9.326
9.326
9.266
9.326
175,598
+0.06(+0.64%)
Apr 13, 2018
9.275
9.280
9.224
9.266
264,557
-0.03(-0.37%)
Apr 12, 2018
9.283
9.318
9.275
9.300
263,374
+0.07(+0.74%)
Apr 11, 2018
9.266
9.296
9.214
9.232
251,782
+0.00(+0.00%)
Apr 10, 2018
9.198
9.292
9.198
9.232
323,267
+0.26(+2.85%)
Apr 09, 2018
8.985
9.036
8.967
8.976
442,621
+0.14(+1.54%)
Apr 06, 2018
8.857
8.934
8.831
8.840
476,389
+0.05(+0.58%)
Apr 05, 2018
8.754
8.806
8.712
8.788
672,329
-0.06(-0.65%)
Apr 04, 2018
8.754
8.855
8.712
8.846
239,014
+0.07(+0.77%)
Apr 03, 2018
8.779
8.813
8.745
8.779
481,641
+0.04(+0.48%)
Apr 02, 2018
8.821
8.855
8.703
8.737
252,951
-0.11(-1.23%)
Mar 29, 2018
8.846
8.846
8.846
0
+0.00(+0.00%)
Mar 28, 2018
8.897
8.930
8.841
8.846
345,246
-0.08(-0.94%)
Mar 27, 2018
9.039
9.039
8.897
8.930
485,940
-0.13(-1.48%)
Mar 26, 2018
9.006
9.074
8.947
9.065
270,940
+0.12(+1.31%)
Mar 23, 2018
9.048
9.073
8.930
8.947
406,462
-0.03(-0.28%)
Mar 22, 2018
8.989
9.031
8.947
8.972
456,279
-0.02(-0.19%)
Mar 21, 2018
8.981
9.014
8.955
8.989
363,114
+0.04(+0.47%)
Mar 20, 2018
8.955
8.972
8.930
8.947
304,468
-0.04(-0.47%)
Mar 19, 2018
8.981
9.014
8.930
8.989
318,085
-0.01(-0.09%)
Mar 16, 2018
8.981
9.044
8.922
8.997
631,651
+0.08(+0.94%)
Mar 15, 2018
8.897
8.964
8.880
8.913
262,622
+0.00(+0.00%)
Mar 14, 2018
8.947
8.964
8.888
8.913
517,789
+0.04(+0.47%)
Mar 13, 2018
8.905
8.922
8.863
8.871
493,183
-0.03(-0.38%)
Mar 12, 2018
8.829
8.981
8.829
8.905
320,712
+0.15(+1.73%)
Mar 09, 2018
8.720
8.754
8.703
8.754
469,173
+0.03(+0.39%)
Mar 08, 2018
8.745
8.766
8.695
8.720
251,834
+0.02(+0.19%)
Mar 07, 2018
8.653
8.703
306,638
+0.03(+0.39%)
Mar 06, 2018
8.619
8.691
8.594
8.670
644,104
+0.20(+2.38%)
Mar 05, 2018
8.384
8.485
8.346
8.468
414,171
+0.12(+1.41%)
Mar 02, 2018
8.300
8.351
8.250
8.351
236,923
+0.06(+0.71%)
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
.