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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Aug 31, 2005 7.072 7.202 7.066 7.202 104,860 +0.17(+2.43%)
Aug 30, 2005 7.043 7.049 6.972 7.031 91,456 -0.15(-2.05%)
Aug 29, 2005 7.149 7.184 7.072 7.178 79,918 +0.03(+0.41%)
Aug 26, 2005 7.178 7.208 7.131 7.149 121,488 -0.04(-0.49%)
Aug 25, 2005 7.167 7.208 7.149 7.184 103,163 +0.01(+0.08%)
Aug 24, 2005 7.190 7.231 7.143 7.178 75,336 -0.26(-3.49%)
Aug 23, 2005 7.349 7.438 7.337 7.438 62,950 +0.08(+1.04%)
Aug 22, 2005 7.408 7.414 7.290 7.361 304,061 -0.05(-0.72%)
Aug 19, 2005 7.391 7.432 7.267 7.414 86,705 +0.06(+0.88%)
Aug 18, 2005 7.349 7.373 7.308 7.349 76,863 +0.00(+0.00%)
Aug 17, 2005 7.326 7.408 7.314 7.349 295,408 +0.00(+0.00%)
Aug 16, 2005 7.367 7.396 7.343 7.349 125,900 +0.02(+0.24%)
Aug 15, 2005 7.284 7.367 7.284 7.332 90,098 -0.05(-0.72%)
Aug 12, 2005 7.320 7.420 7.320 7.385 644,264 +0.06(+0.89%)
Aug 11, 2005 7.284 7.337 7.261 7.320 58,029 +0.01(+0.16%)
Aug 10, 2005 7.320 7.426 7.290 7.308 88,062 +0.04(+0.57%)
Aug 09, 2005 7.225 7.267 7.214 7.267 66,004 +0.05(+0.65%)
Aug 08, 2005 7.290 7.308 7.220 7.220 95,188 -0.02(-0.33%)
Aug 05, 2005 7.255 7.261 7.220 7.243 113,514 +0.08(+1.15%)
Aug 04, 2005 7.208 7.237 7.161 7.161 124,882 -0.03(-0.41%)
Aug 03, 2005 7.202 7.231 7.184 7.190 218,374 +0.01(+0.08%)
Aug 02, 2005 7.137 7.208 7.137 7.184 184,948 +0.05(+0.74%)
Aug 01, 2005 7.119 7.178 7.119 7.131 77,372 +0.02(+0.33%)
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%)
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.