Dark

PES
Pearson plc
stock NYSE

Inactive

Aug 14, 2019

0.1589USD-5.360%(-0.0090)397,133

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-14	0.160100	0.167400	0.1551	0.1589	-5.360%	397,133	0.000%
2019-08-13	0.170000	0.175000	0.1661	0.1679	-4.926%	2,028,274	-5.360%
2019-08-12	0.175000	0.184300	0.1700	0.1766	-1.286%	2,146,969	-10.023%
2019-08-09	0.179000	0.183000	0.1667	0.1789	+1.821%	2,952,922	-11.179%
2019-08-08	0.184000	0.184000	0.1667	0.1757	+0.343%	1,531,744	-9.562%
2019-08-07	0.184800	0.184800	0.1600	0.1751	-1.905%	3,351,347	-9.252%
2019-08-06	0.186000	0.188000	0.1756	0.1785	-2.459%	3,791,344	-10.980%
2019-08-05	0.190000	0.192300	0.1799	0.1830	-4.836%	3,539,869	-13.169%
2019-08-02	0.205300	0.208084	0.1900	0.1923	-8.429%	3,119,643	-17.369%
2019-08-01	0.195000	0.220000	0.1874	0.2100	+0.478%	5,831,206	-24.333%
2019-07-31	0.255000	0.298000	0.2038	0.2090	-9.130%	14,604,452	-23.971%
2019-07-30	0.197300	0.231000	0.1825	0.2300	+21.053%	7,781,101	-30.913%
2019-07-29	0.194500	0.225500	0.1900	0.1900	+0.742%	6,208,276	-16.368%
2019-07-26	0.181000	0.194800	0.1810	0.1886	+3.229%	3,067,393	-15.748%
2019-07-25	0.185000	0.190000	0.1785	0.1827	-1.880%	3,090,729	-13.027%
2019-07-24	0.209500	0.210200	0.1850	0.1862	-11.122%	5,047,191	-14.662%
2019-07-23	0.217000	0.217500	0.2060	0.2095	-3.590%	1,899,134	-24.153%
2019-07-22	0.229000	0.230000	0.2121	0.2173	-3.164%	3,411,173	-26.875%
2019-07-19	0.225000	0.228500	0.2155	0.2244	+2.000%	3,228,058	-29.189%
2019-07-18	0.236000	0.236000	0.2200	0.2200	-5.376%	3,333,988	-27.773%
2019-07-17	0.245000	0.250000	0.2305	0.2325	-3.407%	3,232,601	-31.656%
2019-07-16	0.250000	0.254600	0.2330	0.2407	-1.835%	2,989,656	-33.984%
2019-07-15	0.270000	0.273783	0.2410	0.2452	-8.165%	3,952,624	-35.196%
2019-07-12	0.274000	0.289000	0.2626	0.2670	-6.316%	5,771,427	-40.487%
2019-07-11	0.281927	0.316000	0.2651	0.2850	+4.357%	7,240,144	-44.246%
2019-07-10	0.244100	0.278900	0.2400	0.2731	+15.573%	7,340,936	-41.816%
2019-07-09	0.260000	0.260000	0.2270	0.2363	-6.895%	3,952,719	-32.755%
2019-07-08	0.263000	0.275000	0.2400	0.2538	-0.118%	6,737,919	-37.392%
2019-07-05	0.230000	0.262134	0.2120	0.2541	+12.683%	10,471,771	-37.466%
2019-07-03	0.233000	0.244400	0.2200	0.2255	-3.219%	2,637,682	-29.534%
2019-07-02	0.267000	0.268900	0.2211	0.2330	-13.060%	7,223,796	-31.803%
2019-07-01	0.263000	0.290000	0.2620	0.2680	+5.971%	5,204,964	-40.709%
2019-06-28	0.259000	0.263000	0.2400	0.2529	-2.355%	12,306,564	-37.169%
2019-06-27	0.290000	0.298700	0.2550	0.2590	-0.766%	3,848,127	-38.649%
2019-06-26	0.270000	0.298600	0.2610	0.2610	+3.571%	4,000,431	-39.119%
2019-06-25	0.290000	0.290000	0.2520	0.2520	-10.000%	2,989,233	-36.944%
2019-06-24	0.283500	0.295000	0.2730	0.2800	+3.283%	2,524,699	-43.250%
2019-06-21	0.301100	0.308000	0.2711	0.2711	-9.633%	3,439,349	-41.387%
2019-06-20	0.300000	0.315100	0.2901	0.3000	+3.484%	2,265,729	-47.033%
2019-06-19	0.307200	0.316900	0.2820	0.2899	-7.262%	2,235,551	-45.188%
2019-06-18	0.300000	0.329000	0.2900	0.3126	+7.682%	5,159,492	-49.168%
2019-06-17	0.293500	0.299300	0.2610	0.2903	+3.679%	2,256,878	-45.264%
2019-06-14	0.313400	0.390000	0.2550	0.2800	-11.672%	6,837,105	-43.250%
2019-06-13	0.340000	0.342500	0.3100	0.3170	-1.338%	4,915,447	-49.874%
2019-06-12	0.340000	0.349900	0.3200	0.3213	-8.305%	5,721,721	-50.545%
2019-06-11	0.380000	0.382900	0.3314	0.3504	-6.485%	5,237,182	-54.652%
2019-06-10	0.395000	0.464200	0.3600	0.3747	-1.911%	13,404,223	-57.593%
2019-06-07	0.344200	0.394900	0.3250	0.3820	+14.680%	10,985,750	-58.403%
2019-06-06	0.336800	0.340000	0.3030	0.3331	+0.301%	6,740,740	-52.297%
2019-06-05	0.375200	0.408300	0.3300	0.3321	-2.610%	9,781,359	-52.153%
2019-06-04	0.333300	0.370000	0.3223	0.3410	+6.729%	4,996,085	-53.402%
2019-06-03	0.320000	0.376600	0.3050	0.3195	+1.429%	20,817,755	-50.266%
2019-05-31	0.331700	0.336000	0.3010	0.3150	-4.603%	4,793,095	-49.556%
2019-05-30	0.340000	0.390000	0.3251	0.3302	+3.091%	5,683,313	-51.878%
2019-05-29	0.360000	0.367000	0.3000	0.3203	-16.848%	8,195,866	-50.390%
2019-05-28	0.467200	0.470000	0.3753	0.3852	-6.346%	3,752,621	-58.749%
2019-05-24	0.499200	0.548200	0.3912	0.4113	-0.892%	3,864,516	-61.366%
2019-05-23	0.560000	0.576000	0.4104	0.4150	-25.319%	3,973,465	-61.711%
2019-05-22	0.740000	0.749600	0.5556	0.5557	-23.394%	2,811,991	-71.405%
2019-05-21	0.690000	0.794600	0.6696	0.7254	+12.797%	2,937,615	-78.095%
2019-05-20	0.830000	0.830000	0.6200	0.6431	-18.616%	4,087,625	-75.292%
2019-05-17	0.950000	0.985900	0.7700	0.7902	-15.685%	2,099,369	-79.891%
2019-05-16	1.060000	1.070000	0.9200	0.9372	-8.118%	1,700,037	-83.045%
2019-05-15	1.110000	1.110000	1.0100	1.0200	-4.673%	1,307,170	-84.422%
2019-05-14	1.140000	1.240000	1.0600	1.0700	-1.835%	1,543,319	-85.150%
2019-05-13	1.240000	1.246200	1.0700	1.0900	-12.800%	1,429,499	-85.422%
2019-05-10	1.370000	1.392600	1.2400	1.2500	-7.407%	1,300,443	-87.288%
2019-05-09	1.470000	1.470000	1.3200	1.3500	-8.163%	1,537,978	-88.230%
2019-05-08	1.560000	1.600000	1.4600	1.4700	-3.922%	689,379	-89.190%
2019-05-07	1.620000	1.642000	1.4700	1.5300	-3.774%	1,079,722	-89.614%
2019-05-06	1.570000	1.610000	1.4600	1.5900	-0.625%	843,356	-90.006%
2019-05-03	1.650000	1.700000	1.5300	1.6000	+4.575%	1,047,583	-90.069%
2019-05-02	1.790000	1.820000	1.5100	1.5300	-13.068%	1,622,942	-89.614%
2019-05-01	1.750000	1.760000	1.5500	1.7600	+1.149%	1,216,743	-90.972%
2019-04-30	1.950000	1.950000	1.7200	1.7400	-8.901%	1,117,884	-90.868%
2019-04-29	1.920000	1.960000	1.8900	1.9100	-1.036%	450,815	-91.681%
2019-04-26	1.990000	2.010000	1.8500	1.9300	-3.980%	561,340	-91.767%
2019-04-25	2.070000	2.100000	2.0000	2.0100	-2.899%	289,412	-92.095%
2019-04-24	2.290000	2.290000	2.0300	2.0700	-8.811%	898,121	-92.324%
2019-04-23	2.190000	2.300000	2.1400	2.2700	+4.128%	1,509,317	-93.000%
2019-04-22	2.100000	2.190000	2.0303	2.1800	+6.341%	530,817	-92.711%
2019-04-18	2.060000	2.130000	1.9700	2.0500	-0.485%	687,883	-92.249%
2019-04-17	2.000000	2.080000	1.9800	2.0600	+3.518%	390,048	-92.286%
2019-04-16	1.940000	2.000000	1.8800	1.9900	+4.737%	206,705	-92.015%
2019-04-15	1.940000	1.950000	1.8400	1.9000	-1.042%	246,127	-91.637%
2019-04-12	1.990000	2.030000	1.8900	1.9200	0.000%	526,621	-91.724%
2019-04-11	1.960000	1.990000	1.9095	1.9200	-1.538%	222,455	-91.724%
2019-04-10	1.960000	2.030000	1.9000	1.9500	+1.563%	411,466	-91.851%
2019-04-09	2.110000	2.120000	1.9100	1.9200	-9.434%	582,646	-91.724%
2019-04-08	2.120000	2.181100	2.1100	2.1200	+0.952%	438,129	-92.505%
2019-04-05	2.030000	2.140000	1.9900	2.1000	+6.061%	416,943	-92.433%
2019-04-04	1.970000	2.020000	1.8400	1.9800	+1.020%	267,659	-91.975%
2019-04-03	1.850000	2.040000	1.8500	1.9600	+6.522%	856,888	-91.893%
2019-04-02	1.830000	1.850000	1.7600	1.8400	0.000%	237,523	-91.364%
2019-04-01	1.790000	1.860000	1.7900	1.8400	+3.955%	228,535	-91.364%
2019-03-29	1.880000	1.900000	1.7500	1.7700	-4.324%	581,671	-91.023%
2019-03-28	1.790000	1.850000	1.7300	1.8500	-1.070%	174,796	-91.411%
2019-03-27	1.890000	1.940600	1.7000	1.8700	-2.094%	815,893	-91.503%
2019-03-26	1.880000	1.990000	1.8742	1.9100	+3.243%	248,040	-91.681%
2019-03-25	1.900000	1.910400	1.8000	1.8500	-3.141%	483,832	-91.411%
2019-03-22	2.110000	2.110000	1.9000	1.9100	-10.748%	616,969	-91.681%
2019-03-21	2.140000	2.190000	2.0500	2.1400	0.000%	352,231	-92.575%
2019-03-20	2.030000	2.210000	1.9900	2.1400	+4.902%	882,287	-92.575%
2019-03-19	2.030000	2.050000	1.9700	2.0400	+0.990%	349,800	-92.211%
2019-03-18	2.010000	2.050000	1.9400	2.0200	+1.000%	702,024	-92.134%
2019-03-15	1.850000	2.000000	1.7900	2.0000	+7.527%	1,800,692	-92.055%
2019-03-14	1.750000	1.890000	1.7100	1.8600	+5.682%	847,520	-91.457%
2019-03-13	1.740000	1.810000	1.6800	1.7600	+2.924%	428,083	-90.972%
2019-03-12	1.660000	1.720000	1.6300	1.7100	+4.908%	308,556	-90.708%
2019-03-11	1.530000	1.630000	1.5269	1.6300	+7.947%	304,198	-90.252%
2019-03-08	1.620000	1.620000	1.4900	1.5100	-9.036%	696,703	-89.477%
2019-03-07	1.640000	1.700000	1.5500	1.6600	+1.840%	347,336	-90.428%
2019-03-06	1.760000	1.771300	1.6000	1.6300	-8.939%	419,593	-90.252%
2019-03-05	1.780000	1.790000	1.6650	1.7900	0.000%	410,047	-91.123%
2019-03-04	1.780000	1.850000	1.7000	1.7900	+1.130%	501,468	-91.123%
2019-03-01	1.840000	1.900000	1.7500	1.7700	0.000%	349,625	-91.023%
2019-02-28	1.880000	1.890000	1.7500	1.7700	-6.349%	295,351	-91.023%
2019-02-27	1.900000	1.950000	1.8600	1.8900	-0.526%	247,869	-91.593%
2019-02-26	1.920000	1.950000	1.8700	1.9000	0.000%	210,894	-91.637%
2019-02-25	2.040000	2.060000	1.8800	1.9000	-6.863%	333,904	-91.637%
2019-02-22	1.890000	2.040000	1.8600	2.0400	+10.870%	429,857	-92.211%
2019-02-21	2.170000	2.170000	1.8100	1.8400	-12.796%	802,879	-91.364%
2019-02-20	1.900000	2.180000	1.9000	2.1100	+11.640%	687,159	-92.469%
2019-02-19	1.800000	1.950000	1.7500	1.8900	+11.834%	1,323,024	-91.593%
2019-02-15	1.700000	1.725000	1.6800	1.6900	+0.595%	428,734	-90.598%
2019-02-14	1.650000	1.720000	1.6500	1.6800	+0.599%	426,333	-90.542%
2019-02-13	1.570000	1.680000	1.5678	1.6700	+6.369%	292,551	-90.485%
2019-02-12	1.600000	1.650000	1.5100	1.5700	-0.633%	307,676	-89.879%
2019-02-11	1.490000	1.610000	1.4740	1.5800	+5.333%	253,936	-89.943%
2019-02-08	1.540000	1.547800	1.4500	1.5000	-3.226%	359,397	-89.407%
2019-02-07	1.640000	1.640000	1.5100	1.5500	-7.186%	477,914	-89.748%
2019-02-06	1.660000	1.710000	1.5900	1.6700	0.000%	221,657	-90.485%
2019-02-05	1.740000	1.790000	1.6000	1.6700	-4.023%	393,868	-90.485%
2019-02-04	1.610000	1.740000	1.5668	1.7400	+7.407%	433,480	-90.868%
2019-02-01	1.500000	1.680000	1.4800	1.6200	+9.459%	889,648	-90.191%
2019-01-31	1.490000	1.570000	1.4700	1.4800	0.000%	606,424	-89.264%
2019-01-30	1.420000	1.510000	1.3800	1.4800	+6.475%	593,684	-89.264%
2019-01-29	1.420000	1.450000	1.3800	1.3900	0.000%	278,951	-88.568%
2019-01-28	1.430000	1.430000	1.3100	1.3900	-2.797%	571,682	-88.568%
2019-01-25	1.410000	1.480000	1.4000	1.4300	+3.623%	752,254	-88.888%
2019-01-24	1.430000	1.460000	1.3600	1.3800	-3.497%	579,396	-88.486%
2019-01-23	1.580000	1.590000	1.4200	1.4300	-8.917%	577,189	-88.888%
2019-01-22	1.690000	1.700000	1.5400	1.5700	-9.249%	667,750	-89.879%
2019-01-18	1.680000	1.750000	1.6500	1.7300	+4.848%	523,855	-90.815%
2019-01-17	1.670000	1.720000	1.6400	1.6500	-2.941%	487,744	-90.370%
2019-01-16	1.600000	1.730000	1.5800	1.7000	+2.410%	563,445	-90.653%
2019-01-15	1.630000	1.750000	1.6300	1.6600	+3.106%	439,451	-90.428%
2019-01-14	1.830000	1.920000	1.5500	1.6100	-13.904%	1,491,901	-90.130%
2019-01-11	1.850000	1.890000	1.8100	1.8700	-1.058%	461,251	-91.503%
2019-01-10	1.840000	1.950000	1.7200	1.8900	+0.532%	621,378	-91.593%
2019-01-09	1.760000	1.930000	1.7313	1.8800	+10.588%	558,226	-91.548%
2019-01-08	1.640000	1.710000	1.6000	1.7000	+6.918%	640,597	-90.653%
2019-01-07	1.490000	1.600000	1.4700	1.5900	+8.904%	527,080	-90.006%
2019-01-04	1.430000	1.600000	1.4000	1.4600	+5.797%	988,292	-89.116%
2019-01-03	1.490000	1.520000	1.3800	1.3800	-6.757%	664,135	-88.486%
2019-01-02	1.200000	1.500000	1.1900	1.4800	+20.325%	692,268	-89.264%
2018-12-31	1.310000	1.330000	1.1400	1.2300	-5.385%	1,036,293	-87.081%
2018-12-28	1.300000	1.390000	1.2550	1.3000	0.000%	1,579,540	-87.777%
2018-12-27	1.410000	1.440000	1.2700	1.3000	-7.801%	684,803	-87.777%
2018-12-26	1.540000	1.540000	1.3400	1.4100	-5.369%	744,568	-88.730%
2018-12-24	1.430000	1.530000	1.3558	1.4900	+3.472%	647,926	-89.336%
2018-12-21	1.500000	1.500000	1.3500	1.4400	-4.636%	4,814,291	-88.965%
2018-12-20	1.500000	1.580000	1.4700	1.5100	-2.581%	593,337	-89.477%
2018-12-19	1.690000	1.725000	1.5400	1.5500	-6.627%	614,437	-89.748%
2018-12-18	1.820000	1.846400	1.6400	1.6600	-7.778%	853,069	-90.428%
2018-12-17	1.720000	1.900000	1.7100	1.8000	+4.651%	1,249,365	-91.172%
2018-12-14	1.910000	1.910000	1.7100	1.7200	-9.948%	723,200	-90.762%
2018-12-13	2.040000	2.090000	1.9000	1.9100	-7.282%	800,228	-91.681%
2018-12-12	2.140000	2.180000	2.0500	2.0600	-0.962%	626,190	-92.286%
2018-12-11	2.210000	2.210000	2.0100	2.0800	-0.952%	498,456	-92.361%
2018-12-10	2.140000	2.170000	2.0300	2.1000	-3.226%	598,894	-92.433%
2018-12-07	2.290000	2.310000	2.1100	2.1700	-0.913%	905,032	-92.677%
2018-12-06	2.350000	2.365000	2.1800	2.1900	-7.983%	664,372	-92.744%
2018-12-04	2.640000	2.640000	2.3800	2.3800	-10.861%	590,700	-93.324%
2018-12-03	2.630000	2.702500	2.5000	2.6700	+5.534%	592,813	-94.049%
2018-11-30	2.580000	2.590000	2.4800	2.5300	-1.172%	776,999	-93.719%
2018-11-29	2.580000	2.620000	2.5600	2.5600	0.000%	514,916	-93.793%
2018-11-28	2.590000	2.640000	2.5400	2.5600	-1.158%	542,108	-93.793%
2018-11-27	2.640000	2.695000	2.5400	2.5900	-1.521%	384,689	-93.865%
2018-11-26	2.670000	2.750000	2.6100	2.6300	+0.766%	570,203	-93.958%
2018-11-23	2.660000	2.760000	2.5900	2.6100	-6.452%	184,806	-93.912%
2018-11-21	2.720000	2.830000	2.6700	2.7900	+4.887%	255,995	-94.305%
2018-11-20	2.680000	2.720000	2.5700	2.6600	-3.623%	350,513	-94.026%
2018-11-19	2.730000	2.860000	2.7000	2.7600	-0.361%	388,053	-94.243%
2018-11-16	2.770000	2.850000	2.6900	2.7700	0.000%	398,343	-94.264%
2018-11-15	2.680000	2.810000	2.6600	2.7700	+1.465%	276,536	-94.264%
2018-11-14	2.680000	2.770000	2.5900	2.7300	+5.000%	404,133	-94.179%
2018-11-13	2.620000	2.770000	2.5700	2.6000	-1.141%	531,418	-93.888%
2018-11-12	2.880000	2.880000	2.6200	2.6300	-7.394%	747,602	-93.958%
2018-11-09	2.900000	2.900000	2.6700	2.8400	-3.729%	534,187	-94.405%
2018-11-08	3.180000	3.180000	2.9100	2.9500	-7.524%	486,966	-94.614%
2018-11-07	3.160000	3.240000	3.0750	3.1900	+3.909%	553,260	-95.019%
2018-11-06	3.170000	3.190000	2.9000	3.0700	-3.155%	582,565	-94.824%
2018-11-05	3.170000	3.400000	3.0500	3.1700	+2.258%	860,401	-94.987%
2018-11-02	3.100000	3.246600	3.0600	3.1000	+1.307%	600,043	-94.874%
2018-11-01	3.090000	3.520000	3.0500	3.0600	+3.030%	1,379,109	-94.807%
2018-10-31	2.950000	3.050000	2.9076	2.9700	+0.338%	588,309	-94.650%
2018-10-30	2.400000	3.000000	2.3518	2.9600	+32.143%	1,477,876	-94.632%
2018-10-29	2.430000	2.470000	2.1800	2.2400	-6.276%	503,808	-92.906%
2018-10-26	2.300000	2.455000	2.2500	2.3900	+0.844%	364,050	-93.351%
2018-10-25	2.220000	2.390000	2.1650	2.3700	+8.716%	527,340	-93.295%
2018-10-24	2.470000	2.470000	2.1700	2.1800	-9.917%	611,109	-92.711%
2018-10-23	2.480000	2.510000	2.3200	2.4200	-5.098%	822,911	-93.434%
2018-10-22	2.540000	2.610000	2.4400	2.5500	+0.394%	496,544	-93.769%
2018-10-19	2.730000	2.780000	2.5100	2.5400	-7.299%	692,867	-93.744%
2018-10-18	2.730000	2.790000	2.7000	2.7400	-1.439%	425,646	-94.201%
2018-10-17	2.980000	3.010000	2.7100	2.7800	-7.947%	763,513	-94.284%
2018-10-16	2.950000	3.030000	2.8500	3.0200	+3.425%	612,357	-94.738%
2018-10-15	3.000000	3.050000	2.8500	2.9200	-3.630%	617,570	-94.558%
2018-10-12	3.060000	3.060000	2.9500	3.0300	+2.712%	591,645	-94.756%
2018-10-11	3.000000	3.130000	2.9200	2.9500	-3.279%	553,929	-94.614%
2018-10-10	3.190000	3.240000	3.0350	3.0500	-4.389%	892,486	-94.790%
2018-10-09	3.040000	3.220000	3.0400	3.1900	+4.934%	539,528	-95.019%
2018-10-08	2.970000	3.150000	2.9346	3.0400	+1.333%	383,911	-94.773%
2018-10-05	3.000000	3.080000	2.9200	3.0000	0.000%	285,622	-94.703%
2018-10-04	2.990000	3.170000	2.9600	3.0000	-0.662%	438,552	-94.703%
2018-10-03	2.800000	3.040000	2.8000	3.0200	+5.594%	472,620	-94.738%
2018-10-02	3.060000	3.060000	2.8300	2.8600	-5.611%	520,733	-94.444%
2018-10-01	3.000000	3.150000	2.8900	3.0300	+2.712%	619,210	-94.756%
2018-09-28	2.950000	2.950000	2.7500	2.9500	-1.667%	769,917	-94.614%
2018-09-27	3.050000	3.100000	3.0000	3.0000	-1.639%	270,713	-94.703%
2018-09-26	3.150000	3.200000	3.0000	3.0500	-10.294%	829,601	-94.790%
2018-09-25	3.500000	3.550000	3.4000	3.4000	-1.449%	283,695	-95.326%
2018-09-24	3.450000	3.550000	3.4000	3.4500	+1.471%	826,911	-95.394%
2018-09-21	3.350000	3.450000	3.3000	3.4000	+1.493%	973,177	-95.326%
2018-09-20	3.300000	3.350000	3.2000	3.3500	+3.077%	347,532	-95.257%
2018-09-19	3.150000	3.300000	3.1500	3.2500	+3.175%	486,446	-95.111%
2018-09-18	3.100000	3.200000	3.0500	3.1500	+3.279%	311,356	-94.956%
2018-09-17	3.050000	3.100000	2.9500	3.0500	0.000%	396,726	-94.790%
2018-09-14	3.000000	3.100000	2.9500	3.0500	+1.667%	350,980	-94.790%
2018-09-13	3.150000	3.150000	3.0000	3.0000	-4.762%	236,448	-94.703%
2018-09-12	3.150000	3.250000	3.0750	3.1500	+1.613%	411,033	-94.956%
2018-09-11	3.000000	3.150000	2.9569	3.1000	+1.639%	376,384	-94.874%
2018-09-10	3.000000	3.050000	2.9500	3.0500	+3.390%	362,853	-94.790%
2018-09-07	2.900000	3.000000	2.8500	2.9500	+1.724%	447,422	-94.614%
2018-09-06	3.100000	3.175000	2.9000	2.9000	-6.452%	478,956	-94.521%
2018-09-05	3.200000	3.200000	3.0500	3.1000	-4.615%	369,837	-94.874%
2018-09-04	3.200000	3.300000	3.1000	3.2500	+1.562%	436,479	-95.111%
2018-08-31	3.200000	3.250000	3.0250	3.2000	-1.538%	623,595	-95.034%
2018-08-30	3.350000	3.385700	3.2000	3.2500	-2.985%	248,963	-95.111%
2018-08-29	3.150000	3.450000	3.1000	3.3500	+6.349%	831,180	-95.257%
2018-08-28	3.400000	3.450000	3.1500	3.1500	-7.353%	673,596	-94.956%
2018-08-27	3.400000	3.500000	3.3500	3.4000	0.000%	437,590	-95.326%
2018-08-24	3.600000	3.650000	3.3500	3.4000	-2.857%	568,452	-95.326%
2018-08-23	3.600000	3.650000	3.4000	3.5000	-2.778%	751,729	-95.460%
2018-08-22	3.250000	3.650000	3.1500	3.6000	+14.286%	1,610,474	-95.586%
2018-08-21	3.200000	3.300000	3.0500	3.1500	0.000%	622,221	-94.956%
2018-08-20	3.000000	3.225000	3.0000	3.1500	+1.613%	457,050	-94.956%
2018-08-17	3.000000	3.100000	2.9500	3.1000	+3.333%	418,099	-94.874%
2018-08-16	3.000000	3.025000	2.9001	3.0000	0.000%	440,848	-94.703%
2018-08-15	3.100000	3.103600	2.8000	3.0000	-4.762%	928,917	-94.703%
2018-08-14	3.100000	3.225000	3.1000	3.1500	+1.613%	631,532	-94.956%
2018-08-13	3.400000	3.400000	3.0500	3.1000	-7.463%	657,269	-94.874%
2018-08-10	3.200000	3.450000	3.1000	3.3500	+4.688%	1,020,167	-95.257%
2018-08-09	3.250000	3.300000	3.1500	3.2000	-1.538%	490,431	-95.034%
2018-08-08	3.300000	3.350000	3.2000	3.2500	-1.515%	541,661	-95.111%
2018-08-07	3.550000	3.625000	3.3000	3.3000	-5.714%	797,291	-95.185%
2018-08-06	3.250000	3.550000	3.2000	3.5000	+9.375%	933,223	-95.460%
2018-08-03	3.150000	3.400000	3.1500	3.2000	0.000%	886,251	-95.034%
2018-08-02	3.250000	3.300000	3.1000	3.2000	-3.030%	1,195,174	-95.034%
2018-08-01	3.300000	3.350000	3.0500	3.3000	0.000%	1,133,824	-95.185%
2018-07-31	4.600000	4.600000	3.2500	3.3000	-33.333%	3,073,547	-95.185%
2018-07-30	5.000000	5.100000	4.9000	4.9500	+2.062%	613,258	-96.790%
2018-07-27	4.950000	5.150000	4.8500	4.8500	-3.000%	493,727	-96.724%
2018-07-26	4.850000	5.075000	4.7500	5.0000	+3.093%	445,674	-96.822%
2018-07-25	4.900000	4.950000	4.8000	4.8500	0.000%	394,374	-96.724%
2018-07-24	4.950000	5.150000	4.8000	4.8500	-1.020%	666,644	-96.724%
2018-07-23	5.100000	5.150000	4.8750	4.9000	-3.922%	956,146	-96.757%
2018-07-20	5.200000	5.250000	5.1000	5.1000	-1.923%	616,284	-96.884%
2018-07-19	5.200000	5.450000	5.1500	5.2000	-0.952%	542,920	-96.944%
2018-07-18	5.100000	5.300000	5.0500	5.2500	+0.962%	492,060	-96.973%
2018-07-17	5.150000	5.300000	5.1000	5.2000	-0.952%	505,138	-96.944%
2018-07-16	5.500000	5.500000	5.0500	5.2500	-5.405%	1,003,006	-96.973%
2018-07-13	5.650000	5.700000	5.5500	5.5500	-0.893%	463,617	-97.137%
2018-07-12	5.750000	5.800000	5.5000	5.6000	-0.885%	913,941	-97.163%
2018-07-11	5.700000	5.950000	5.5500	5.6500	-3.419%	1,368,380	-97.188%
2018-07-10	5.750000	5.900000	5.5000	5.8500	0.000%	1,276,862	-97.284%
2018-07-09	5.700000	6.000000	5.7000	5.8500	+4.464%	995,607	-97.284%
2018-07-06	5.400000	5.650000	5.4000	5.6000	+2.752%	902,488	-97.163%
2018-07-05	5.350000	5.600000	5.1500	5.4500	+2.830%	975,486	-97.084%
2018-07-03	5.450000	5.550000	5.3000	5.3000	0.000%	417,291	-97.002%
2018-07-02	5.800000	5.850000	5.2500	5.3000	-9.402%	1,417,781	-97.002%
2018-06-29	5.600000	5.950000	5.5500	5.8500	+4.464%	1,247,413	-97.284%
2018-06-28	5.550000	5.799900	5.4500	5.6000	+0.901%	839,992	-97.163%
2018-06-27	5.350000	5.850000	5.3500	5.5500	+5.714%	1,845,043	-97.137%
2018-06-26	4.950000	5.250000	4.7500	5.2500	+6.061%	937,163	-96.973%
2018-06-25	5.150000	5.250000	4.7500	4.9500	-3.883%	821,621	-96.790%
2018-06-22	5.000000	5.250000	4.9500	5.1500	+9.574%	3,147,314	-96.915%
2018-06-21	4.750000	4.900000	4.6500	4.7000	-2.083%	1,511,070	-96.619%
2018-06-20	4.850000	4.890400	4.5500	4.8000	0.000%	1,112,708	-96.690%
2018-06-19	4.600000	4.800000	4.5290	4.8000	+2.128%	700,846	-96.690%
2018-06-18	4.750000	4.900000	4.6500	4.7000	-1.053%	665,930	-96.619%
2018-06-15	5.000000	5.000000	4.6500	4.7500	-6.863%	1,237,305	-96.655%
2018-06-14	5.250000	5.300000	5.0000	5.1000	-1.923%	504,140	-96.884%
2018-06-13	5.150000	5.300000	5.0510	5.2000	+0.971%	508,856	-96.944%
2018-06-12	5.200000	5.450000	5.1000	5.1500	0.000%	580,000	-96.915%
2018-06-11	5.150000	5.300000	5.0500	5.1500	-0.962%	789,305	-96.915%
2018-06-08	5.450000	5.450000	5.1000	5.2000	-5.455%	782,803	-96.944%
2018-06-07	5.300000	5.600000	5.2500	5.5000	+5.769%	1,011,656	-97.111%
2018-06-06	5.400000	5.450000	5.1250	5.2000	-3.704%	843,879	-96.944%
2018-06-05	5.050000	5.500000	5.0000	5.4000	+6.931%	896,255	-97.057%
2018-06-04	5.400000	5.450000	5.0000	5.0500	-6.481%	1,027,226	-96.853%
2018-06-01	5.500000	5.600000	5.2500	5.4000	-1.818%	1,083,447	-97.057%
2018-05-31	5.600000	5.950000	5.4500	5.5000	-2.655%	1,216,890	-97.111%
2018-05-30	5.400000	5.700000	5.3500	5.6500	+6.604%	1,269,654	-97.188%
2018-05-29	4.900000	5.350000	4.8500	5.3000	+4.950%	1,103,990	-97.002%
2018-05-25	5.500000	5.500000	4.7500	5.0500	-11.404%	1,751,447	-96.853%
2018-05-24	5.850000	5.950000	5.6500	5.7000	-5.000%	645,882	-97.212%
2018-05-23	5.700000	6.100000	5.5500	6.0000	+6.195%	1,095,600	-97.352%
2018-05-22	6.050000	6.350000	5.4500	5.6500	-8.871%	1,576,334	-97.188%
2018-05-21	5.900000	6.250000	5.8526	6.2000	+5.983%	1,430,226	-97.437%
2018-05-18	6.000000	6.150000	5.7500	5.8500	-1.681%	1,110,878	-97.284%
2018-05-17	5.700000	6.000000	5.6500	5.9500	+5.310%	1,284,289	-97.329%
2018-05-16	5.400000	5.700000	5.4000	5.6500	+5.607%	1,210,135	-97.188%
2018-05-15	5.150000	5.400000	5.0500	5.3500	+4.902%	660,425	-97.030%
2018-05-14	5.050000	5.350000	5.0500	5.1000	+0.990%	990,859	-96.884%
2018-05-11	5.000000	5.150000	4.8500	5.0500	+1.000%	686,383	-96.853%
2018-05-10	4.950000	5.000000	4.7500	5.0000	+2.041%	745,835	-96.822%
2018-05-09	4.750000	4.950000	4.7000	4.9000	+6.522%	991,480	-96.757%
2018-05-08	4.650000	4.700000	4.1500	4.6000	0.000%	1,029,355	-96.546%
2018-05-07	4.600000	4.850000	4.5500	4.6000	+2.222%	1,440,796	-96.546%
2018-05-04	4.150000	4.650000	4.1500	4.5000	+8.434%	1,655,917	-96.469%
2018-05-03	3.850000	4.200000	3.8500	4.1500	+7.792%	984,733	-96.171%
2018-05-02	3.490000	3.900000	3.4900	3.8500	+11.594%	1,105,504	-95.873%
2018-05-01	3.400000	3.550000	3.4000	3.4500	0.000%	377,214	-95.394%
2018-04-30	3.450000	3.575000	3.4112	3.4500	-1.429%	194,547	-95.394%
2018-04-27	3.500000	3.650000	3.4884	3.5000	-1.408%	319,467	-95.460%
2018-04-26	3.350000	3.600000	3.3500	3.5500	+5.970%	463,914	-95.524%
2018-04-25	3.250000	3.350000	3.1500	3.3500	+3.077%	452,392	-95.257%
2018-04-24	3.350000	3.450000	3.1000	3.2500	-2.985%	632,525	-95.111%
2018-04-23	3.200000	3.400000	3.1500	3.3500	+4.688%	318,874	-95.257%
2018-04-20	3.350000	3.350000	3.0602	3.2000	-3.030%	404,047	-95.034%
2018-04-19	3.250000	3.350000	3.1500	3.3000	+3.125%	332,821	-95.185%
2018-04-18	3.250000	3.300000	3.1500	3.2000	0.000%	448,908	-95.034%
2018-04-17	3.000000	3.300000	2.9555	3.2000	+6.667%	762,275	-95.034%
2018-04-16	2.950000	3.000000	2.8500	3.0000	+1.695%	267,301	-94.703%
2018-04-13	2.950000	3.000000	2.9000	2.9500	0.000%	223,663	-94.614%
2018-04-12	2.850000	2.950000	2.8000	2.9500	+3.509%	412,604	-94.614%
2018-04-11	2.700000	2.850000	2.7000	2.8500	+5.556%	369,982	-94.425%
2018-04-10	2.600000	2.800000	2.6000	2.7000	+5.882%	864,550	-94.115%
2018-04-09	2.600000	2.650000	2.5000	2.5500	-1.923%	406,853	-93.769%
2018-04-06	2.650000	2.725000	2.5500	2.6000	-3.704%	269,299	-93.888%
2018-04-05	2.600000	2.800000	2.5000	2.7000	+5.882%	664,371	-94.115%
2018-04-04	2.500000	2.600000	2.4500	2.5500	0.000%	199,872	-93.769%
2018-04-03	2.550000	2.600000	2.4500	2.5500	+2.000%	554,490	-93.769%
2018-04-02	2.700000	2.725000	2.5000	2.5000	-7.407%	465,786	-93.644%
2018-03-29	2.550000	2.800000	2.5000	2.7000	+8.000%	535,450	-94.115%
2018-03-28	2.600000	2.650000	2.4000	2.5000	-7.407%	808,140	-93.644%
2018-03-27	2.750000	2.800000	2.6500	2.7000	-1.818%	503,286	-94.115%
2018-03-26	3.100000	3.100000	2.7000	2.7500	-9.836%	1,354,427	-94.222%
2018-03-23	3.000000	3.150000	2.9685	3.0500	+3.390%	692,112	-94.790%
2018-03-22	3.200000	3.250000	2.9500	2.9500	-9.231%	316,797	-94.614%
2018-03-21	3.000000	3.300000	3.0000	3.2500	+8.333%	794,470	-95.111%
2018-03-20	3.100000	3.100000	2.9500	3.0000	-3.226%	327,341	-94.703%
2018-03-19	3.150000	3.150000	2.9000	3.1000	-1.587%	458,478	-94.874%
2018-03-16	2.950000	3.175000	2.9500	3.1500	+6.780%	1,015,482	-94.956%
2018-03-15	3.100000	3.100000	2.9000	2.9500	-3.279%	235,883	-94.614%
2018-03-14	3.150000	3.200000	3.0500	3.0500	-3.175%	189,856	-94.790%
2018-03-13	3.150000	3.200000	2.9500	3.1500	0.000%	356,451	-94.956%
2018-03-12	3.100000	3.200000	3.0500	3.1500	+1.613%	366,529	-94.956%
2018-03-09	2.950000	3.150000	2.9000	3.1000	+6.897%	629,411	-94.874%
2018-03-08	2.950000	2.950000	2.8250	2.9000	-1.695%	220,140	-94.521%
2018-03-07	2.850000	2.950000	2.8000	2.9500	+3.509%	331,579	-94.614%
2018-03-06	3.050000	3.100000	2.8500	2.8500	-5.000%	300,479	-94.425%
2018-03-05	2.750000	3.050000	2.7500	3.0000	+7.143%	537,092	-94.703%
2018-03-02	2.750000	2.850000	2.6500	2.8000	0.000%	465,134	-94.325%
2018-03-01	2.800000	2.900000	2.7000	2.8000	+1.818%	425,197	-94.325%
2018-02-28	3.000000	3.000000	2.7500	2.7500	-8.333%	631,924	-94.222%
2018-02-27	3.100000	3.150000	2.9500	3.0000	-3.226%	417,570	-94.703%
2018-02-26	3.050000	3.100000	2.9500	3.1000	+5.085%	518,791	-94.874%

.dark-mode .ZSm9Bx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZSm9Bx{ color: #333333; background-color: white; border: 2px solid #333333; }PESPearson plcstock NYSE

PES
Pearson plc
stock NYSE