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: 4:10 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 (%)
Nov 30, 2005 6.878 6.913 6.860 6.860 103,503 +0.11(+1.57%)
Nov 29, 2005 6.713 6.778 6.707 6.754 220,919 +0.14(+2.14%)
Nov 28, 2005 6.577 6.630 6.542 6.613 144,056 -0.04(-0.62%)
Nov 25, 2005 6.630 6.666 6.613 6.654 63,459 -0.01(-0.09%)
Nov 23, 2005 6.571 6.671 6.571 6.660 208,533 -0.03(-0.44%)
Nov 22, 2005 6.595 6.695 6.583 6.689 403,492 +0.09(+1.34%)
Nov 21, 2005 6.595 6.613 6.548 6.601 61,083 -0.02(-0.36%)
Nov 18, 2005 6.636 6.660 6.560 6.624 230,421 +0.01(+0.18%)
Nov 17, 2005 6.560 6.654 6.554 6.613 260,454 +0.01(+0.09%)
Nov 16, 2005 6.642 6.642 6.565 6.607 71,943 -0.09(-1.41%)
Nov 15, 2005 6.760 6.742 6.660 6.701 79,578 -0.09(-1.30%)
Nov 14, 2005 6.789 6.795 6.719 6.789 130,481 -0.04(-0.52%)
Nov 11, 2005 6.730 6.825 6.730 6.825 36,480 +0.04(+0.61%)
Nov 10, 2005 6.783 6.807 6.730 6.783 158,648 +0.01(+0.17%)
Nov 09, 2005 6.736 6.783 6.689 6.772 59,387 +0.01(+0.09%)
Nov 08, 2005 6.778 6.801 6.736 6.766 39,365 -0.04(-0.61%)
Nov 07, 2005 6.772 6.819 6.760 6.807 57,011 +0.08(+1.23%)
Nov 04, 2005 6.789 6.813 6.660 6.725 161,702 -0.08(-1.21%)
Nov 03, 2005 6.842 6.854 6.789 6.807 116,228 -0.09(-1.28%)
Nov 02, 2005 6.783 6.901 6.766 6.895 181,554 +0.22(+3.36%)
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.