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, 2019
8.595
8.661
8.561
8.656
171,265
-0.04(-0.50%)
May 30, 2019
8.700
8.748
8.691
8.700
230,155
+0.01(+0.10%)
May 29, 2019
8.656
8.709
8.613
8.691
200,250
-0.17(-1.97%)
May 28, 2019
8.962
9.031
8.866
8.866
187,902
-0.01(-0.10%)
May 24, 2019
8.927
8.962
8.848
8.874
179,410
+0.03(+0.30%)
May 23, 2019
8.839
8.892
8.822
8.848
244,911
+0.00(+0.00%)
May 22, 2019
8.796
8.879
8.791
8.848
221,304
+0.19(+2.22%)
May 21, 2019
8.709
8.726
8.656
8.656
169,884
-0.17(-1.97%)
May 20, 2019
8.883
8.892
8.813
8.831
166,299
-0.03(-0.39%)
May 17, 2019
8.901
8.927
8.857
8.866
158,188
-0.12(-1.36%)
May 16, 2019
8.970
9.044
8.962
8.988
438,144
+0.03(+0.29%)
May 15, 2019
8.927
8.992
8.918
8.962
330,336
+0.02(+0.19%)
May 14, 2019
8.970
8.979
8.935
8.944
211,012
-0.02(-0.19%)
May 13, 2019
9.057
9.057
8.944
8.962
225,341
-0.17(-1.91%)
May 10, 2019
9.153
9.171
9.092
9.136
220,018
+0.01(+0.10%)
May 09, 2019
9.101
9.197
9.101
9.127
199,219
-0.02(-0.19%)
May 08, 2019
9.171
9.197
9.118
9.145
249,325
-0.01(-0.10%)
May 07, 2019
9.145
9.171
9.110
9.153
180,859
-0.08(-0.85%)
May 06, 2019
9.197
9.241
9.153
9.232
71,032
-0.08(-0.84%)
May 03, 2019
9.232
9.319
9.223
9.310
110,926
+0.15(+1.62%)
May 02, 2019
9.206
9.214
9.114
9.162
163,038
-0.03(-0.28%)
May 01, 2019
9.249
9.302
9.188
9.188
185,956
-0.26(-2.77%)
Apr 30, 2019
9.424
9.480
9.424
9.450
213,288
+0.00(+0.00%)
Apr 29, 2019
9.546
9.554
9.445
9.450
282,145
-0.21(-2.17%)
Apr 26, 2019
9.598
9.694
9.589
9.659
156,582
-0.05(-0.54%)
Apr 25, 2019
9.764
9.790
9.685
9.711
254,881
-0.02(-0.18%)
Apr 24, 2019
9.746
9.859
9.711
9.729
300,264
-0.03(-0.27%)
Apr 23, 2019
9.781
9.816
9.737
9.755
445,379
+0.24(+2.57%)
Apr 22, 2019
9.502
9.537
9.502
9.511
171,140
-0.04(-0.46%)
Apr 18, 2019
9.519
9.580
9.511
9.554
156,582
+0.03(+0.27%)
Apr 17, 2019
9.415
9.580
9.406
9.528
294,119
+0.14(+1.49%)
Apr 16, 2019
9.406
9.432
9.389
9.389
133,068
-0.17(-1.82%)
Apr 15, 2019
9.554
9.598
9.546
9.563
203,503
-0.03(-0.36%)
Apr 12, 2019
9.572
9.624
9.537
9.598
175,510
+0.07(+0.73%)
Apr 11, 2019
9.537
9.563
9.502
9.528
201,306
+0.10(+1.11%)
Apr 10, 2019
9.467
9.467
9.402
9.424
124,836
+0.04(+0.46%)
Apr 09, 2019
9.415
9.441
9.371
9.380
238,538
-0.20(-2.09%)
Apr 08, 2019
9.563
9.607
9.537
9.580
302,427
+0.01(+0.09%)
Apr 05, 2019
9.607
9.672
9.554
9.572
178,148
-0.02(-0.18%)
Apr 04, 2019
9.607
9.637
9.572
9.589
244,385
-0.02(-0.19%)
Apr 03, 2019
9.659
9.685
9.582
9.607
396,079
+0.02(+0.18%)
Apr 02, 2019
9.582
9.625
9.513
9.590
215,310
-0.03(-0.27%)
Apr 01, 2019
9.565
9.616
9.530
9.616
161,114
+0.19(+2.00%)
Mar 29, 2019
9.517
9.517
9.401
9.427
270,912
+0.05(+0.55%)
Mar 28, 2019
9.427
9.444
9.350
9.376
211,355
-0.08(-0.82%)
Mar 27, 2019
9.410
9.477
9.384
9.453
364,135
-0.03(-0.27%)
Mar 26, 2019
9.436
9.487
9.380
9.479
767,558
+0.11(+1.19%)
Mar 25, 2019
9.419
9.444
9.341
9.367
212,076
-0.25(-2.59%)
Mar 22, 2019
9.487
9.668
9.487
9.616
471,942
+0.21(+2.19%)
Mar 21, 2019
9.410
9.436
9.358
9.410
200,653
+0.06(+0.64%)
Mar 20, 2019
9.436
9.453
9.277
9.350
180,399
-0.16(-1.71%)
Mar 19, 2019
9.496
9.565
9.479
9.513
314,593
+0.09(+0.91%)
Mar 18, 2019
9.453
9.487
9.393
9.427
254,907
-0.03(-0.36%)
Mar 15, 2019
9.444
9.504
9.433
9.462
305,272
+0.04(+0.46%)
Mar 14, 2019
9.462
9.522
9.419
9.419
166,034
-0.04(-0.45%)
Mar 13, 2019
9.341
9.479
9.316
9.462
260,652
+0.15(+1.57%)
Mar 12, 2019
9.324
9.367
9.281
9.316
339,462
+0.00(+0.00%)
Mar 11, 2019
9.281
9.328
9.273
9.316
264,956
+0.13(+1.40%)
Mar 08, 2019
9.221
9.255
9.187
9.187
165,506
-0.08(-0.83%)
Mar 07, 2019
9.324
9.341
9.255
9.264
173,220
-0.09(-0.92%)
Mar 06, 2019
9.393
9.410
9.333
9.350
304,904
-0.08(-0.82%)
Mar 05, 2019
9.444
9.470
9.406
9.427
221,054
-0.15(-1.61%)
Mar 04, 2019
9.625
9.650
9.522
9.582
362,574
-0.03(-0.36%)
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
.