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 (+0.63%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
May 31, 2005 7.172 7.184 7.119 7.131 110,120 -0.06(-0.90%)
May 27, 2005 7.155 7.208 7.125 7.196 52,769 -0.02(-0.33%)
May 26, 2005 7.225 7.231 7.161 7.220 59,896 +0.06(+0.82%)
May 25, 2005 7.190 7.190 7.161 7.161 364,975 +0.00(+0.00%)
May 24, 2005 7.131 7.172 7.125 7.161 636,629 -0.08(-1.06%)
May 23, 2005 7.184 7.237 7.184 7.237 562,310 -0.01(-0.08%)
May 20, 2005 7.296 7.296 7.157 7.243 518,024 -0.07(-0.97%)
May 19, 2005 7.237 7.355 7.237 7.314 136,590 +0.08(+1.06%)
May 18, 2005 7.161 7.237 7.137 7.237 523,115 +0.06(+0.90%)
May 17, 2005 7.102 7.172 7.072 7.172 334,943 +0.03(+0.41%)
May 16, 2005 7.090 7.143 7.060 7.143 322,726 -0.08(-1.14%)
May 13, 2005 7.149 7.290 7.119 7.225 554,335 +0.02(+0.25%)
May 12, 2005 7.190 7.296 7.188 7.208 85,517 -0.01(-0.16%)
May 11, 2005 7.190 7.237 7.149 7.220 96,885 +0.00(+0.00%)
May 10, 2005 7.178 7.267 7.178 7.220 174,428 -0.11(-1.53%)
May 09, 2005 7.225 7.337 7.202 7.332 162,041 -0.04(-0.56%)
May 06, 2005 7.302 7.396 7.302 7.373 53,957 +0.07(+0.97%)
May 05, 2005 7.243 7.544 7.231 7.302 142,019 -0.02(-0.32%)
May 04, 2005 7.143 7.355 7.143 7.326 644,264 +0.17(+2.39%)
May 03, 2005 7.184 7.184 7.131 7.155 51,751 -0.08(-1.06%)
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.