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

Pearson Plc ADR (NY: PSO )

12.46 +0.05 (+0.44%)
Streaming Delayed Price Updated: 3:37 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 (%)
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%)
Oct 03, 2005 6.907 6.937 6.872 6.919 199,710 +0.01(+0.09%)
Sep 30, 2005 6.907 6.931 6.872 6.913 41,231 +0.02(+0.26%)
Sep 29, 2005 6.884 6.919 6.842 6.895 89,928 -0.02(-0.34%)
Sep 28, 2005 6.901 6.937 6.878 6.919 88,062 +0.01(+0.17%)
Sep 27, 2005 6.872 6.919 6.842 6.907 63,119 -0.02(-0.34%)
Sep 26, 2005 6.866 6.960 6.854 6.931 66,852 +0.02(+0.34%)
Sep 23, 2005 6.907 6.943 6.866 6.907 103,503 -0.05(-0.68%)
Sep 22, 2005 6.937 6.972 6.895 6.954 53,957 -0.01(-0.08%)
Sep 21, 2005 7.002 7.037 6.960 6.960 139,644 -0.02(-0.25%)
Sep 20, 2005 7.037 7.060 6.972 6.978 59,726 -0.02(-0.34%)
Sep 19, 2005 7.037 7.043 6.990 7.002 57,181 -0.07(-1.00%)
Sep 16, 2005 7.084 7.096 7.025 7.072 64,647 -0.08(-1.07%)
Sep 15, 2005 7.155 7.184 7.114 7.149 135,063 -0.01(-0.08%)
Sep 14, 2005 7.190 7.202 7.149 7.155 74,997 -0.05(-0.74%)
Sep 13, 2005 7.225 7.249 7.196 7.208 62,271 -0.11(-1.45%)
Sep 12, 2005 7.314 7.343 7.267 7.314 68,549 -0.10(-1.35%)
Sep 09, 2005 7.385 7.438 7.367 7.414 118,434 +0.02(+0.24%)
Sep 08, 2005 7.402 7.426 7.373 7.396 63,119 -0.01(-0.16%)
Sep 07, 2005 7.367 7.438 7.361 7.408 70,246 +0.07(+0.96%)
Sep 06, 2005 7.349 7.367 7.320 7.337 62,101 +0.04(+0.57%)
Sep 02, 2005 7.249 7.302 7.237 7.296 58,538 +0.08(+1.14%)
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.