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 29, 2020
5.187
5.264
5.155
5.241
560,158
+0.07(+1.40%)
May 28, 2020
5.142
5.219
5.119
5.169
440,482
+0.05(+0.88%)
May 27, 2020
5.079
5.124
5.006
5.124
1,051,408
-0.08(-1.56%)
May 26, 2020
5.178
5.250
5.151
5.205
519,631
+0.13(+2.49%)
May 22, 2020
5.079
5.097
5.006
5.079
454,700
+0.03(+0.54%)
May 21, 2020
5.015
5.092
4.988
5.052
513,651
+0.09(+1.82%)
May 20, 2020
4.934
4.970
4.916
4.961
661,465
+0.09(+1.86%)
May 19, 2020
4.862
4.934
4.817
4.871
1,221,584
-0.07(-1.46%)
May 18, 2020
4.817
4.961
4.808
4.943
907,549
+0.23(+4.79%)
May 15, 2020
4.744
4.744
4.681
4.717
391,292
-0.03(-0.57%)
May 14, 2020
4.645
4.762
4.591
4.744
765,869
-0.02(-0.38%)
May 13, 2020
4.961
4.961
4.726
4.762
633,407
-0.27(-5.39%)
May 12, 2020
5.169
5.169
5.024
5.033
688,839
-0.13(-2.45%)
May 11, 2020
5.196
5.205
5.083
5.160
832,202
+0.03(+0.53%)
May 08, 2020
5.052
5.160
5.052
5.133
317,814
+0.13(+2.53%)
May 07, 2020
5.024
5.079
4.961
5.006
930,312
+0.15(+3.17%)
May 06, 2020
5.088
5.110
4.826
4.853
1,138,320
-0.43(-8.21%)
May 05, 2020
5.305
5.341
5.259
5.286
603,569
+0.15(+2.99%)
May 04, 2020
5.133
5.160
5.061
5.133
580,311
-0.08(-1.56%)
May 01, 2020
5.268
5.296
5.183
5.214
492,767
-0.08(-1.54%)
Apr 30, 2020
5.467
5.476
5.259
5.296
820,042
-0.22(-3.93%)
Apr 29, 2020
5.485
5.549
5.458
5.512
709,959
+0.14(+2.69%)
Apr 28, 2020
5.350
5.440
5.323
5.368
987,385
+0.23(+4.39%)
Apr 27, 2020
5.088
5.178
5.068
5.142
577,045
+0.23(+4.60%)
Apr 24, 2020
5.015
5.047
4.862
4.916
490,553
-0.13(-2.51%)
Apr 23, 2020
5.106
5.142
5.042
5.042
628,656
-0.01(-0.18%)
Apr 22, 2020
5.097
5.106
5.006
5.052
563,941
-0.15(-2.95%)
Apr 21, 2020
5.332
5.399
5.160
5.205
664,513
-0.34(-6.19%)
Apr 20, 2020
5.567
5.652
5.535
5.549
513,066
-0.04(-0.65%)
Apr 17, 2020
5.612
5.612
5.485
5.585
679,560
+0.12(+2.15%)
Apr 16, 2020
5.603
5.630
5.395
5.467
798,631
-0.29(-5.02%)
Apr 15, 2020
5.774
5.847
5.738
5.756
546,481
-0.40(-6.46%)
Apr 14, 2020
6.154
6.231
6.136
6.154
950,648
+0.19(+3.18%)
Apr 13, 2020
5.937
6.000
5.901
5.964
487,733
-0.05(-0.75%)
Apr 09, 2020
5.892
6.055
5.883
6.009
860,710
+0.23(+3.91%)
Apr 08, 2020
5.847
5.901
5.747
5.784
818,947
+0.19(+3.39%)
Apr 07, 2020
5.693
5.693
5.571
5.594
1,081,065
+0.19(+3.51%)
Apr 06, 2020
5.305
5.440
5.305
5.404
568,280
+0.01(+0.17%)
Apr 03, 2020
5.305
5.440
5.286
5.395
967,828
-0.56(-9.41%)
Apr 02, 2020
5.892
6.009
5.847
5.955
756,379
+0.04(+0.61%)
Apr 01, 2020
6.055
6.131
5.901
5.919
973,067
-0.31(-4.93%)
Mar 31, 2020
6.145
6.362
6.136
6.226
1,060,209
-0.11(-1.71%)
Mar 30, 2020
6.181
6.357
6.136
6.335
1,309,060
+0.46(+7.85%)
Mar 27, 2020
5.666
6.009
5.639
5.874
842,008
+0.06(+1.09%)
Mar 26, 2020
5.458
5.811
5.431
5.811
946,572
+0.57(+10.79%)
Mar 25, 2020
5.174
5.368
5.104
5.245
1,534,017
+0.00(+0.00%)
Mar 24, 2020
5.209
5.262
5.122
5.245
1,184,753
+0.54(+11.38%)
Mar 23, 2020
4.761
4.867
4.568
4.709
1,553,373
-0.35(-6.94%)
Mar 20, 2020
5.438
5.491
5.025
5.060
1,289,835
-0.39(-7.10%)
Mar 19, 2020
5.385
5.543
5.328
5.447
1,313,283
-0.04(-0.64%)
Mar 18, 2020
5.464
5.614
5.341
5.482
956,039
-0.27(-4.73%)
Mar 17, 2020
5.570
5.754
5.491
5.754
998,211
+0.40(+7.38%)
Mar 16, 2020
5.288
5.552
5.280
5.359
880,228
-0.68(-11.21%)
Mar 13, 2020
5.930
6.044
5.745
6.035
1,461,835
+0.23(+3.93%)
Mar 12, 2020
5.816
5.877
5.622
5.807
2,071,987
-0.29(-4.76%)
Mar 11, 2020
6.228
6.246
6.040
6.097
600,845
-0.25(-4.01%)
Mar 10, 2020
6.360
6.373
6.176
6.351
1,382,575
+0.23(+3.73%)
Mar 09, 2020
6.176
6.290
6.097
6.123
891,398
-0.30(-4.65%)
Mar 06, 2020
6.334
6.466
6.325
6.422
1,065,129
-0.06(-0.95%)
Mar 05, 2020
6.483
6.523
6.431
6.483
969,354
-0.04(-0.54%)
Mar 04, 2020
6.369
6.518
6.343
6.518
1,157,964
+0.24(+3.78%)
Mar 03, 2020
6.193
6.343
6.185
6.281
2,092,597
+0.05(+0.85%)
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
.