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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2006 8.851 8.933 8.845 8.898 60,753 -0.06(-0.66%)
Dec 28, 2006 9.057 9.057 8.933 8.957 82,985 -0.03(-0.33%)
Dec 27, 2006 8.921 8.992 8.921 8.986 71,784 +0.18(+2.07%)
Dec 26, 2006 8.839 8.839 8.733 8.804 61,602 -0.01(-0.07%)
Dec 22, 2006 8.921 8.927 8.780 8.809 88,245 -0.18(-2.03%)
Dec 21, 2006 8.945 9.004 8.933 8.992 78,572 +0.11(+1.19%)
Dec 20, 2006 8.916 8.957 8.863 8.886 145,266 +0.01(+0.07%)
Dec 19, 2006 8.821 8.898 8.821 8.880 152,733 -0.04(-0.46%)
Dec 18, 2006 8.868 8.957 8.863 8.921 173,097 +0.11(+1.20%)
Dec 15, 2006 8.886 8.921 8.786 8.815 162,236 -0.17(-1.90%)
Dec 14, 2006 8.957 9.016 8.927 8.986 117,265 -0.04(-0.39%)
Dec 13, 2006 8.927 9.033 8.921 9.022 269,150 +0.06(+0.66%)
Dec 12, 2006 8.886 8.969 8.886 8.963 194,819 +0.04(+0.40%)
Dec 11, 2006 8.880 8.927 8.863 8.927 223,160 +0.15(+1.75%)
Dec 08, 2006 8.827 8.851 8.727 8.774 284,762 +0.09(+1.02%)
Dec 07, 2006 8.739 8.774 8.680 8.686 123,374 -0.02(-0.20%)
Dec 06, 2006 8.656 8.751 8.627 8.703 148,151 -0.09(-1.01%)
Dec 05, 2006 8.739 8.792 8.739 8.792 64,657 +0.09(+1.02%)
Dec 04, 2006 8.656 8.739 8.644 8.703 158,503 +0.04(+0.48%)
Dec 01, 2006 8.698 8.745 8.621 8.662 120,829 -0.05(-0.54%)
Nov 30, 2006 8.733 8.798 8.686 8.709 204,832 -0.01(-0.14%)
Nov 29, 2006 8.715 8.780 8.703 8.721 219,257 +0.04(+0.41%)
Nov 28, 2006 8.709 8.709 8.650 8.686 437,156 +0.01(+0.14%)
Nov 27, 2006 8.733 8.733 8.621 8.674 99,106 -0.09(-1.01%)
Nov 24, 2006 8.727 8.792 8.721 8.762 66,014 +0.05(+0.61%)
Nov 22, 2006 8.768 8.768 8.686 8.709 79,760 -0.10(-1.14%)
Nov 21, 2006 8.809 8.821 8.756 8.809 145,605 +0.09(+1.08%)
Nov 20, 2006 8.680 8.762 8.680 8.715 145,605 +0.02(+0.27%)
Nov 17, 2006 8.644 8.715 8.615 8.692 123,374 -0.08(-0.94%)
Nov 16, 2006 8.774 8.786 8.739 8.774 96,731 -0.03(-0.33%)
Nov 15, 2006 8.745 8.804 8.745 8.804 66,863 +0.07(+0.81%)
Nov 14, 2006 8.727 8.751 8.650 8.733 80,609 +0.02(+0.27%)
Nov 13, 2006 8.692 8.721 8.674 8.709 207,377 -0.06(-0.74%)
Nov 10, 2006 8.774 8.804 8.751 8.774 217,220 +0.12(+1.43%)
Nov 09, 2006 8.615 8.662 8.609 8.650 158,333 -0.04(-0.47%)
Nov 08, 2006 8.650 8.692 8.627 8.692 123,204 -0.04(-0.41%)
Nov 07, 2006 8.715 8.780 8.709 8.727 166,479 +0.05(+0.61%)
Nov 06, 2006 8.586 8.674 8.586 8.674 573,768 +0.11(+1.24%)
Nov 03, 2006 8.597 8.627 8.550 8.568 117,265 -0.09(-1.02%)
Nov 02, 2006 8.639 8.668 8.597 8.656 183,789 +0.15(+1.73%)
Nov 01, 2006 8.591 8.633 8.509 8.509 133,047 -0.18(-2.10%)
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%)
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.