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

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 8.615 8.715 8.615 8.692 162,915 +0.06(+0.75%)
Oct 30, 2006 8.621 8.650 8.591 8.627 100,464 -0.10(-1.15%)
Oct 27, 2006 8.762 8.768 8.698 8.727 332,279 -0.14(-1.59%)
Oct 26, 2006 8.821 8.892 8.804 8.868 215,353 +0.10(+1.14%)
Oct 25, 2006 8.692 8.774 8.686 8.768 297,660 +0.14(+1.64%)
Oct 24, 2006 8.603 8.650 8.574 8.627 117,944 +0.01(+0.07%)
Oct 23, 2006 8.574 8.656 8.556 8.621 125,920 -0.09(-1.01%)
Oct 20, 2006 8.733 8.733 8.615 8.709 262,870 +0.12(+1.44%)
Oct 19, 2006 8.527 8.597 8.527 8.586 220,275 +0.09(+1.11%)
Oct 18, 2006 8.503 8.527 8.474 8.491 185,825 +0.04(+0.42%)
Oct 17, 2006 8.503 8.515 8.421 8.456 91,639 -0.02(-0.21%)
Oct 16, 2006 8.462 8.503 8.415 8.474 161,727 +0.07(+0.84%)
Oct 13, 2006 8.432 8.432 8.362 8.403 104,707 -0.03(-0.35%)
Oct 12, 2006 8.397 8.456 8.379 8.432 159,012 +0.10(+1.20%)
Oct 11, 2006 8.320 8.379 8.309 8.332 99,106 -0.01(-0.14%)
Oct 10, 2006 8.362 8.379 8.297 8.344 166,139 -0.05(-0.63%)
Oct 09, 2006 8.415 8.415 8.356 8.397 143,739 -0.12(-1.38%)
Oct 06, 2006 8.527 8.544 8.479 8.515 148,830 -0.08(-0.96%)
Oct 05, 2006 8.586 8.603 8.544 8.597 264,228 +0.06(+0.76%)
Oct 04, 2006 8.474 8.662 8.462 8.533 234,360 +0.04(+0.49%)
Oct 03, 2006 8.474 8.527 8.456 8.491 179,207 +0.03(+0.35%)
Oct 02, 2006 8.438 8.509 8.432 8.462 211,281 +0.07(+0.84%)
Sep 29, 2006 8.403 8.432 8.385 8.391 148,830 -0.06(-0.77%)
Sep 28, 2006 8.432 8.479 8.415 8.456 192,104 -0.04(-0.42%)
Sep 27, 2006 8.450 8.527 8.450 8.491 189,728 +0.02(+0.28%)
Sep 26, 2006 8.373 8.479 8.373 8.468 155,109 +0.06(+0.70%)
Sep 25, 2006 8.409 8.421 8.326 8.409 195,498 +0.04(+0.49%)
Sep 22, 2006 8.432 8.438 8.344 8.368 362,317 +0.02(+0.21%)
Sep 21, 2006 8.379 8.403 8.338 8.350 242,506 +0.08(+0.93%)
Sep 20, 2006 8.208 8.303 8.208 8.273 166,649 +0.19(+2.33%)
Sep 19, 2006 8.155 8.185 8.055 8.085 158,842 -0.12(-1.51%)
Sep 18, 2006 8.238 8.255 8.191 8.208 154,090 -0.06(-0.78%)
Sep 15, 2006 8.309 8.309 8.256 8.273 91,130 -0.04(-0.43%)
Sep 14, 2006 8.320 8.332 8.279 8.309 142,041 +0.03(+0.36%)
Sep 13, 2006 8.261 8.303 8.256 8.279 144,078 +0.00(+0.00%)
Sep 12, 2006 8.179 8.297 8.167 8.279 168,176 +0.15(+1.81%)
Sep 11, 2006 8.120 8.138 8.085 8.132 147,472 -0.05(-0.65%)
Sep 08, 2006 8.132 8.191 8.132 8.185 157,654 +0.04(+0.43%)
Sep 07, 2006 8.185 8.214 8.126 8.149 151,205 -0.13(-1.57%)
Sep 06, 2006 8.232 8.309 8.226 8.279 118,622 -0.02(-0.21%)
Sep 05, 2006 8.391 8.391 8.297 8.297 170,382 -0.19(-2.22%)
Sep 01, 2006 8.432 8.509 8.432 8.485 122,356 +0.10(+1.19%)
Aug 31, 2006 8.397 8.438 8.368 8.385 60,584 -0.03(-0.35%)
Aug 30, 2006 8.368 8.444 8.344 8.415 232,154 +0.06(+0.78%)
Aug 29, 2006 8.297 8.350 8.261 8.350 121,168 +0.02(+0.21%)
Aug 28, 2006 8.285 8.356 8.279 8.332 127,447 +0.04(+0.43%)
Aug 25, 2006 8.238 8.303 8.238 8.297 261,343 -0.01(-0.07%)
Aug 24, 2006 8.344 8.373 8.279 8.303 192,953 +0.05(+0.64%)
Aug 23, 2006 8.291 8.309 8.220 8.250 92,827 -0.20(-2.37%)
Aug 22, 2006 8.462 8.479 8.409 8.450 218,748 -0.11(-1.24%)
Aug 21, 2006 8.580 8.597 8.527 8.556 159,521 +0.07(+0.83%)
Aug 18, 2006 8.503 8.509 8.444 8.485 200,929 -0.06(-0.69%)
Aug 17, 2006 8.550 8.603 8.456 8.544 201,438 +0.06(+0.76%)
Aug 16, 2006 8.479 8.515 8.450 8.479 145,945 -0.02(-0.21%)
Aug 15, 2006 8.491 8.515 8.479 8.497 157,654 +0.06(+0.77%)
Aug 14, 2006 8.485 8.527 8.432 8.432 112,343 +0.01(+0.07%)
Aug 11, 2006 8.409 8.462 8.397 8.426 186,504 +0.06(+0.70%)
Aug 10, 2006 8.309 8.391 8.279 8.368 248,276 +0.06(+0.71%)
Aug 09, 2006 8.409 8.409 8.279 8.309 134,575 +0.08(+0.93%)
Aug 08, 2006 8.214 8.279 8.167 8.232 212,978 +0.04(+0.43%)
Aug 07, 2006 8.238 8.250 8.173 8.197 139,496 -0.01(-0.07%)
Aug 04, 2006 8.179 8.267 8.149 8.203 126,598 +0.02(+0.29%)
Aug 03, 2006 8.102 8.191 8.096 8.179 245,221 +0.05(+0.65%)
Aug 02, 2006 8.091 8.220 8.085 8.126 226,893 +0.11(+1.32%)
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.