Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Pearson Plc ADR (NY: PSO )

Historical Prices