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 (%)
Jul 29, 2005 7.143 7.190 7.060 7.108 108,763 -0.01(-0.08%)
Jul 28, 2005 7.037 7.155 7.037 7.114 407,734 +0.03(+0.42%)
Jul 27, 2005 7.037 7.131 6.996 7.084 476,793 +0.05(+0.75%)
Jul 26, 2005 6.996 7.049 6.972 7.031 197,674 -0.02(-0.25%)
Jul 25, 2005 7.019 7.078 7.019 7.049 71,434 +0.02(+0.34%)
Jul 22, 2005 6.895 7.060 6.884 7.025 124,373 +0.11(+1.62%)
Jul 21, 2005 6.890 6.960 6.854 6.913 160,005 +0.01(+0.09%)
Jul 20, 2005 6.837 6.954 6.783 6.907 104,012 +0.03(+0.43%)
Jul 19, 2005 6.807 6.925 6.783 6.878 145,243 -0.06(-0.85%)
Jul 18, 2005 6.913 6.984 6.907 6.937 236,699 -0.04(-0.51%)
Jul 15, 2005 6.913 7.013 6.903 6.972 303,552 +0.01(+0.08%)
Jul 14, 2005 6.978 7.037 6.931 6.966 252,649 +0.01(+0.17%)
Jul 13, 2005 6.978 6.996 6.919 6.954 82,123 -0.08(-1.17%)
Jul 12, 2005 7.013 7.055 6.978 7.037 58,878 +0.04(+0.59%)
Jul 11, 2005 6.937 7.013 6.901 6.996 39,365 +0.06(+0.85%)
Jul 08, 2005 6.866 7.007 6.861 6.937 50,563 +0.04(+0.60%)
Jul 07, 2005 6.807 6.954 6.778 6.895 244,165 -0.05(-0.68%)
Jul 06, 2005 6.919 7.002 6.919 6.943 58,369 +0.04(+0.51%)
Jul 05, 2005 6.890 6.925 6.860 6.907 107,575 -0.06(-0.85%)
Jul 01, 2005 6.984 6.990 6.943 6.966 26,978 -0.04(-0.51%)
Jun 30, 2005 7.019 7.060 6.972 7.002 75,676 -0.02(-0.25%)
Jun 29, 2005 7.025 7.043 6.978 7.019 51,072 +0.00(+0.00%)
Jun 28, 2005 7.031 7.072 6.996 7.019 99,091 -0.02(-0.25%)
Jun 27, 2005 7.037 7.055 6.984 7.037 80,936 -0.02(-0.25%)
Jun 24, 2005 7.072 7.119 7.055 7.055 58,029 -0.03(-0.42%)
Jun 23, 2005 7.155 7.208 7.084 7.084 103,842 -0.13(-1.80%)
Jun 22, 2005 7.214 7.231 7.178 7.214 48,358 +0.04(+0.49%)
Jun 21, 2005 7.149 7.178 7.119 7.178 93,492 +0.01(+0.16%)
Jun 20, 2005 7.167 7.184 7.084 7.167 338,336 -0.08(-1.06%)
Jun 17, 2005 7.255 7.261 7.214 7.243 94,510 +0.06(+0.82%)
Jun 16, 2005 7.202 7.231 7.172 7.184 116,907 -0.03(-0.41%)
Jun 15, 2005 7.149 7.214 7.149 7.214 99,261 +0.06(+0.82%)
Jun 14, 2005 7.102 7.172 7.090 7.155 94,340 +0.01(+0.17%)
Jun 13, 2005 7.108 7.178 7.096 7.143 147,958 -0.02(-0.25%)
Jun 10, 2005 7.220 7.220 7.125 7.161 317,126 +0.00(+0.00%)
Jun 09, 2005 7.149 7.214 7.125 7.161 141,001 -0.03(-0.41%)
Jun 08, 2005 7.326 7.349 7.190 7.190 63,119 -0.03(-0.41%)
Jun 07, 2005 7.208 7.267 7.208 7.220 90,268 +0.07(+0.99%)
Jun 06, 2005 7.155 7.178 7.119 7.149 94,679 -0.02(-0.25%)
Jun 03, 2005 7.155 7.214 7.149 7.167 80,427 -0.04(-0.57%)
Jun 02, 2005 7.143 7.220 7.137 7.208 329,513 +0.01(+0.08%)
Jun 01, 2005 7.155 7.208 7.125 7.202 334,264 +0.07(+0.99%)
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.