Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.03 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.565 6.654 6.548 6.624 165,435 +0.06(+0.99%)
Oct 28, 2005 6.518 6.583 6.518 6.560 50,733 +0.07(+1.09%)
Oct 27, 2005 6.524 6.554 6.471 6.489 50,903 -0.03(-0.45%)
Oct 26, 2005 6.542 6.583 6.501 6.518 89,759 -0.09(-1.34%)
Oct 25, 2005 6.648 6.670 6.571 6.607 91,965 -0.04(-0.62%)
Oct 24, 2005 6.613 6.671 6.589 6.648 305,419 +0.05(+0.71%)
Oct 21, 2005 6.666 6.666 6.577 6.601 147,279 +0.04(+0.63%)
Oct 20, 2005 6.613 6.636 6.542 6.560 728,424 +0.00(+0.00%)
Oct 19, 2005 6.489 6.577 6.336 6.560 101,976 +0.03(+0.45%)
Oct 18, 2005 6.506 6.560 6.495 6.530 88,741 -0.09(-1.42%)
Oct 17, 2005 6.671 6.671 6.601 6.624 53,448 -0.15(-2.18%)
Oct 14, 2005 6.666 6.778 6.648 6.772 91,286 +0.11(+1.59%)
Oct 13, 2005 6.571 6.666 6.565 6.666 201,407 +0.06(+0.89%)
Oct 12, 2005 6.660 6.671 6.560 6.607 225,331 -0.05(-0.80%)
Oct 11, 2005 6.677 6.677 6.618 6.660 109,102 -0.02(-0.26%)
Oct 10, 2005 6.701 6.713 6.654 6.677 45,812 -0.04(-0.61%)
Oct 07, 2005 6.742 6.748 6.689 6.719 237,887 -0.08(-1.21%)
Oct 06, 2005 6.848 6.848 6.766 6.801 204,800 -0.05(-0.69%)
Oct 05, 2005 6.884 6.907 6.848 6.848 52,939 -0.02(-0.34%)
Oct 04, 2005 6.925 6.937 6.866 6.872 43,437 -0.05(-0.68%)
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.