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 (%)
May 31, 2006 7.998 8.068 7.962 8.015 222,107 +0.00(+0.00%)
May 30, 2006 8.051 8.092 8.015 8.015 277,761 -0.07(-0.87%)
May 26, 2006 8.045 8.121 8.021 8.086 86,874 +0.07(+0.88%)
May 25, 2006 7.927 8.015 7.915 8.015 569,267 +0.11(+1.42%)
May 24, 2006 7.921 7.933 7.809 7.903 1,329,082 -0.03(-0.37%)
May 23, 2006 7.891 7.998 7.880 7.933 219,392 +0.14(+1.82%)
May 22, 2006 7.732 7.821 7.715 7.791 129,972 -0.11(-1.42%)
May 19, 2006 7.886 7.927 7.833 7.903 147,619 -0.08(-1.03%)
May 18, 2006 7.980 8.056 7.974 7.986 374,138 +0.00(+0.00%)
May 17, 2006 8.168 8.186 7.974 7.986 158,478 -0.23(-2.80%)
May 16, 2006 8.245 8.251 8.186 8.216 296,765 -0.01(-0.14%)
May 15, 2006 8.216 8.280 8.180 8.227 230,930 -0.10(-1.20%)
May 12, 2006 8.387 8.422 8.310 8.328 323,574 -0.11(-1.33%)
May 11, 2006 8.510 8.534 8.434 8.440 340,881 +0.07(+0.85%)
May 10, 2006 8.387 8.428 8.357 8.369 348,347 -0.12(-1.46%)
May 09, 2006 8.552 8.552 8.475 8.493 143,547 +0.06(+0.77%)
May 08, 2006 8.422 8.475 8.404 8.428 82,972 -0.14(-1.58%)
May 05, 2006 8.510 8.569 8.504 8.563 183,590 +0.26(+3.12%)
May 04, 2006 8.275 8.316 8.233 8.304 642,568 +0.06(+0.71%)
May 03, 2006 8.257 8.275 8.204 8.245 139,644 -0.05(-0.57%)
May 02, 2006 8.275 8.304 8.251 8.292 698,391 +0.13(+1.59%)
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.