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

Pearson Plc ADR (NY: PSO )

12.69 +0.19 (+1.48%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 8, 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%)
Mar 01, 2006 7.461 7.485 7.426 7.444 138,117 +0.11(+1.45%)
Feb 28, 2006 7.373 7.385 7.314 7.337 125,221 -0.04(-0.48%)
Feb 27, 2006 7.361 7.420 7.343 7.373 363,448 +0.07(+0.97%)
Feb 24, 2006 7.249 7.308 7.243 7.302 128,785 -0.01(-0.08%)
Feb 23, 2006 7.284 7.337 7.273 7.308 143,207 -0.03(-0.40%)
Feb 22, 2006 7.343 7.349 7.273 7.337 619,322 -0.09(-1.19%)
Feb 21, 2006 7.385 7.449 7.367 7.426 302,195 +0.01(+0.16%)
Feb 17, 2006 7.373 7.414 7.338 7.414 125,391 +0.01(+0.08%)
Feb 16, 2006 7.373 7.432 7.349 7.408 105,539 -0.06(-0.87%)
Feb 15, 2006 7.444 7.514 7.438 7.473 91,286 -0.03(-0.39%)
Feb 14, 2006 7.449 7.526 7.426 7.502 96,037 +0.01(+0.08%)
Feb 13, 2006 7.455 7.538 7.455 7.497 63,798 -0.02(-0.24%)
Feb 10, 2006 7.561 7.573 7.455 7.514 104,521 +0.02(+0.31%)
Feb 09, 2006 7.467 7.544 7.467 7.491 129,294 +0.07(+0.95%)
Feb 08, 2006 7.396 7.444 7.373 7.420 121,998 -0.01(-0.08%)
Feb 07, 2006 7.461 7.485 7.426 7.426 231,270 -0.08(-1.02%)
Feb 06, 2006 7.556 7.556 7.485 7.502 113,005 -0.10(-1.32%)
Feb 03, 2006 7.609 7.662 7.585 7.603 182,233 +0.01(+0.16%)
Feb 02, 2006 7.656 7.673 7.585 7.591 114,362 -0.16(-2.05%)
Feb 01, 2006 7.673 7.768 7.673 7.750 177,821 +0.08(+1.00%)
Jan 31, 2006 7.597 7.697 7.597 7.673 117,416 +0.09(+1.16%)
Jan 30, 2006 7.597 7.643 7.556 7.585 285,566 -0.11(-1.38%)
Jan 27, 2006 7.774 7.774 7.667 7.691 167,301 +0.04(+0.54%)
Jan 26, 2006 7.679 7.715 7.638 7.650 220,071 +0.02(+0.23%)
Jan 25, 2006 7.638 7.662 7.579 7.632 352,419 -0.01(-0.08%)
Jan 24, 2006 7.774 7.809 7.579 7.638 1,666,570 +0.16(+2.13%)
Jan 23, 2006 7.461 7.485 7.420 7.479 143,207 +0.01(+0.16%)
Jan 20, 2006 7.449 7.508 7.414 7.467 275,386 +0.29(+4.11%)
Jan 19, 2006 7.161 7.190 7.131 7.172 119,452 +0.03(+0.41%)
Jan 18, 2006 7.131 7.167 7.072 7.143 167,980 -0.05(-0.66%)
Jan 17, 2006 7.119 7.190 7.090 7.190 140,323 +0.13(+1.84%)
Jan 13, 2006 7.055 7.060 7.013 7.060 253,328 -0.09(-1.24%)
Jan 12, 2006 7.172 7.190 7.114 7.149 139,814 -0.04(-0.57%)
Jan 11, 2006 7.155 7.214 7.149 7.190 120,810 +0.02(+0.25%)
Jan 10, 2006 7.108 7.184 7.108 7.172 244,844 -0.15(-2.09%)
Jan 09, 2006 7.296 7.361 7.290 7.326 90,607 +0.01(+0.08%)
Jan 06, 2006 7.249 7.332 7.249 7.320 105,878 +0.14(+1.97%)
Jan 05, 2006 7.190 7.208 7.167 7.178 46,661 -0.09(-1.22%)
Jan 04, 2006 7.214 7.296 7.202 7.267 115,550 +0.14(+1.90%)
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.