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

Pearson Plc ADR (NY: PSO )

12.50 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 7, 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 (%)
Jul 31, 2006 8.056 8.092 7.986 8.015 249,425 +0.08(+1.04%)
Jul 28, 2006 7.891 7.986 7.886 7.933 204,970 +0.09(+1.20%)
Jul 27, 2006 7.933 7.968 7.838 7.838 115,210 -0.09(-1.12%)
Jul 26, 2006 7.862 7.944 7.844 7.927 311,697 +0.13(+1.66%)
Jul 25, 2006 7.838 7.844 7.721 7.797 131,839 -0.03(-0.38%)
Jul 24, 2006 7.791 7.838 7.791 7.827 99,430 +0.14(+1.84%)
Jul 21, 2006 7.732 7.744 7.644 7.685 242,468 -0.03(-0.38%)
Jul 20, 2006 7.774 7.785 7.691 7.715 266,393 +0.05(+0.69%)
Jul 19, 2006 7.449 7.662 7.438 7.662 383,470 +0.21(+2.85%)
Jul 18, 2006 7.473 7.502 7.396 7.449 249,425 +0.02(+0.32%)
Jul 17, 2006 7.391 7.449 7.373 7.426 193,432 -0.12(-1.56%)
Jul 14, 2006 7.585 7.603 7.485 7.544 317,126 -0.05(-0.70%)
Jul 13, 2006 7.691 7.726 7.579 7.597 339,863 -0.21(-2.64%)
Jul 12, 2006 7.844 7.891 7.779 7.803 114,362 -0.12(-1.49%)
Jul 11, 2006 7.833 7.933 7.691 7.921 229,743 +0.05(+0.67%)
Jul 10, 2006 7.868 7.915 7.838 7.868 434,034 -0.06(-0.82%)
Jul 07, 2006 7.933 7.986 7.897 7.933 385,337 +0.04(+0.45%)
Jul 06, 2006 7.909 7.939 7.868 7.897 657,839 -0.05(-0.67%)
Jul 05, 2006 7.974 7.974 7.880 7.950 412,825 -0.05(-0.66%)
Jul 03, 2006 8.015 8.015 7.950 8.003 71,434 -0.04(-0.51%)
Jun 30, 2006 8.027 8.092 8.021 8.045 105,030 +0.10(+1.26%)
Jun 29, 2006 7.744 7.950 7.726 7.944 171,543 +0.30(+3.93%)
Jun 28, 2006 7.632 7.650 7.609 7.644 138,287 +0.14(+1.81%)
Jun 27, 2006 7.603 7.638 7.502 7.508 447,948 -0.19(-2.45%)
Jun 26, 2006 7.614 7.709 7.614 7.697 336,470 +0.11(+1.48%)
Jun 23, 2006 7.597 7.632 7.550 7.585 200,388 -0.04(-0.54%)
Jun 22, 2006 7.667 7.679 7.603 7.626 200,558 -0.11(-1.37%)
Jun 21, 2006 7.614 7.732 7.609 7.732 426,908 +0.07(+0.86%)
Jun 20, 2006 7.656 7.685 7.614 7.666 169,168 +0.00(+0.06%)
Jun 19, 2006 7.697 7.732 7.626 7.662 109,102 +0.01(+0.08%)
Jun 16, 2006 7.673 7.703 7.644 7.656 68,889 +0.01(+0.15%)
Jun 15, 2006 7.632 7.662 7.550 7.644 317,805 +0.11(+1.49%)
Jun 14, 2006 7.508 7.585 7.485 7.532 120,640 +0.06(+0.79%)
Jun 13, 2006 7.502 7.614 7.461 7.473 159,666 -0.22(-2.84%)
Jun 12, 2006 7.768 7.803 7.679 7.691 91,286 -0.06(-0.84%)
Jun 09, 2006 7.880 7.891 7.750 7.756 106,048 -0.14(-1.79%)
Jun 08, 2006 7.815 7.897 7.785 7.897 863,827 -0.09(-1.18%)
Jun 07, 2006 7.944 8.068 7.939 7.992 114,192 +0.10(+1.27%)
Jun 06, 2006 7.909 7.927 7.815 7.891 1,580,883 -0.10(-1.25%)
Jun 05, 2006 8.139 8.139 7.956 7.992 215,999 -0.19(-2.38%)
Jun 02, 2006 8.121 8.216 8.115 8.186 222,447 +0.09(+1.09%)
Jun 01, 2006 7.927 8.098 7.927 8.098 208,872 +0.08(+1.03%)
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.