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 (%)
Mar 31, 2006 8.198 8.233 8.087 8.163 165,096 +0.01(+0.07%)
Mar 30, 2006 8.168 8.239 8.145 8.157 393,651 +0.04(+0.51%)
Mar 29, 2006 8.068 8.127 8.068 8.115 401,626 -0.08(-1.01%)
Mar 28, 2006 8.275 8.275 8.174 8.198 258,927 -0.07(-0.86%)
Mar 27, 2006 8.322 8.322 8.210 8.269 542,967 -0.09(-1.06%)
Mar 24, 2006 8.328 8.375 8.310 8.357 899,120 +0.05(+0.57%)
Mar 23, 2006 8.363 8.381 8.263 8.310 233,815 +0.08(+0.93%)
Mar 22, 2006 8.245 8.263 8.204 8.233 196,147 +0.16(+1.97%)
Mar 21, 2006 8.110 8.139 8.068 8.074 122,846 -0.09(-1.08%)
Mar 20, 2006 8.198 8.198 8.113 8.163 120,131 +0.00(+0.00%)
Mar 17, 2006 8.180 8.251 8.157 8.163 306,776 +0.08(+0.95%)
Mar 16, 2006 8.051 8.180 8.027 8.086 202,594 -0.02(-0.29%)
Mar 15, 2006 8.080 8.139 8.062 8.110 153,388 +0.06(+0.73%)
Mar 14, 2006 7.980 8.062 7.956 8.051 174,088 +0.08(+0.96%)
Mar 13, 2006 7.886 7.992 7.886 7.974 230,591 +0.09(+1.12%)
Mar 10, 2006 7.756 7.891 7.750 7.886 274,368 +0.15(+1.90%)
Mar 09, 2006 7.756 7.774 7.709 7.738 147,788 +0.01(+0.15%)
Mar 08, 2006 7.715 7.774 7.662 7.726 159,157 +0.01(+0.08%)
Mar 07, 2006 7.662 7.738 7.662 7.721 404,510 +0.11(+1.47%)
Mar 06, 2006 7.614 7.650 7.597 7.609 1,758,366 +0.04(+0.47%)
Mar 03, 2006 7.532 7.591 7.515 7.573 260,454 +0.06(+0.86%)
Mar 02, 2006 7.479 7.508 7.455 7.508 145,413 +0.06(+0.87%)
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.