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

Pearson Plc ADR (NY: PSO )

12.47 +0.06 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 30, 2005 7.025 7.043 6.960 6.996 82,463 +0.01(+0.08%)
Dec 29, 2005 7.007 7.037 6.984 6.990 64,307 +0.00(+0.00%)
Dec 28, 2005 7.031 7.055 6.944 6.990 64,307 -0.01(-0.17%)
Dec 27, 2005 7.007 7.072 6.984 7.002 88,062 -0.01(-0.17%)
Dec 23, 2005 6.984 7.043 6.925 7.013 52,430 -0.02(-0.33%)
Dec 22, 2005 7.090 7.096 7.013 7.037 420,121 -0.06(-0.83%)
Dec 21, 2005 7.096 7.131 7.055 7.096 107,745 -0.08(-1.07%)
Dec 20, 2005 7.225 7.231 7.167 7.172 73,130 -0.03(-0.41%)
Dec 19, 2005 7.214 7.237 7.184 7.202 32,408 -0.05(-0.65%)
Dec 16, 2005 7.202 7.279 7.196 7.249 125,561 +0.14(+1.91%)
Dec 15, 2005 7.167 7.172 7.096 7.114 95,358 -0.07(-0.98%)
Dec 14, 2005 7.167 7.196 7.143 7.184 60,744 +0.01(+0.16%)
Dec 13, 2005 7.172 7.208 7.125 7.172 382,452 +0.05(+0.75%)
Dec 12, 2005 7.149 7.167 7.096 7.119 111,987 +0.02(+0.33%)
Dec 09, 2005 7.096 7.143 7.078 7.096 141,510 +0.12(+1.78%)
Dec 08, 2005 6.996 7.043 6.948 6.972 288,112 -0.02(-0.34%)
Dec 07, 2005 6.984 7.007 6.978 6.996 131,669 -0.01(-0.08%)
Dec 06, 2005 6.984 7.055 6.972 7.002 245,014 +0.04(+0.51%)
Dec 05, 2005 6.984 7.007 6.954 6.966 553,317 -0.02(-0.25%)
Dec 02, 2005 6.943 6.984 6.907 6.984 106,218 +0.06(+0.85%)
Dec 01, 2005 6.884 6.931 6.848 6.925 157,969 +0.06(+0.95%)
Nov 30, 2005 6.878 6.913 6.860 6.860 103,503 +0.11(+1.57%)
Nov 29, 2005 6.713 6.778 6.707 6.754 220,919 +0.14(+2.14%)
Nov 28, 2005 6.577 6.630 6.542 6.613 144,056 -0.04(-0.62%)
Nov 25, 2005 6.630 6.666 6.613 6.654 63,459 -0.01(-0.09%)
Nov 23, 2005 6.571 6.671 6.571 6.660 208,533 -0.03(-0.44%)
Nov 22, 2005 6.595 6.695 6.583 6.689 403,492 +0.09(+1.34%)
Nov 21, 2005 6.595 6.613 6.548 6.601 61,083 -0.02(-0.36%)
Nov 18, 2005 6.636 6.660 6.560 6.624 230,421 +0.01(+0.18%)
Nov 17, 2005 6.560 6.654 6.554 6.613 260,454 +0.01(+0.09%)
Nov 16, 2005 6.642 6.642 6.565 6.607 71,943 -0.09(-1.41%)
Nov 15, 2005 6.760 6.742 6.660 6.701 79,578 -0.09(-1.30%)
Nov 14, 2005 6.789 6.795 6.719 6.789 130,481 -0.04(-0.52%)
Nov 11, 2005 6.730 6.825 6.730 6.825 36,480 +0.04(+0.61%)
Nov 10, 2005 6.783 6.807 6.730 6.783 158,648 +0.01(+0.17%)
Nov 09, 2005 6.736 6.783 6.689 6.772 59,387 +0.01(+0.09%)
Nov 08, 2005 6.778 6.801 6.736 6.766 39,365 -0.04(-0.61%)
Nov 07, 2005 6.772 6.819 6.760 6.807 57,011 +0.08(+1.23%)
Nov 04, 2005 6.789 6.813 6.660 6.725 161,702 -0.08(-1.21%)
Nov 03, 2005 6.842 6.854 6.789 6.807 116,228 -0.09(-1.28%)
Nov 02, 2005 6.783 6.901 6.766 6.895 181,554 +0.22(+3.36%)
Nov 01, 2005 6.701 6.719 6.624 6.671 263,508 +0.05(+0.71%)
Oct 31, 2005 6.565 6.654 6.548 6.624 165,435 +0.06(+0.99%)
Oct 28, 2005 6.518 6.583 6.518 6.560 50,733 +0.07(+1.09%)
Oct 27, 2005 6.524 6.554 6.471 6.489 50,903 -0.03(-0.45%)
Oct 26, 2005 6.542 6.583 6.501 6.518 89,759 -0.09(-1.34%)
Oct 25, 2005 6.648 6.670 6.571 6.607 91,965 -0.04(-0.62%)
Oct 24, 2005 6.613 6.671 6.589 6.648 305,419 +0.05(+0.71%)
Oct 21, 2005 6.666 6.666 6.577 6.601 147,279 +0.04(+0.63%)
Oct 20, 2005 6.613 6.636 6.542 6.560 728,424 +0.00(+0.00%)
Oct 19, 2005 6.489 6.577 6.336 6.560 101,976 +0.03(+0.45%)
Oct 18, 2005 6.506 6.560 6.495 6.530 88,741 -0.09(-1.42%)
Oct 17, 2005 6.671 6.671 6.601 6.624 53,448 -0.15(-2.18%)
Oct 14, 2005 6.666 6.778 6.648 6.772 91,286 +0.11(+1.59%)
Oct 13, 2005 6.571 6.666 6.565 6.666 201,407 +0.06(+0.89%)
Oct 12, 2005 6.660 6.671 6.560 6.607 225,331 -0.05(-0.80%)
Oct 11, 2005 6.677 6.677 6.618 6.660 109,102 -0.02(-0.26%)
Oct 10, 2005 6.701 6.713 6.654 6.677 45,812 -0.04(-0.61%)
Oct 07, 2005 6.742 6.748 6.689 6.719 237,887 -0.08(-1.21%)
Oct 06, 2005 6.848 6.848 6.766 6.801 204,800 -0.05(-0.69%)
Oct 05, 2005 6.884 6.907 6.848 6.848 52,939 -0.02(-0.34%)
Oct 04, 2005 6.925 6.937 6.866 6.872 43,437 -0.05(-0.68%)
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.