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%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2006 8.616 8.717 8.616 8.693 162,890 +0.06(+0.75%)
Oct 30, 2006 8.622 8.652 8.593 8.628 100,448 -0.10(-1.15%)
Oct 27, 2006 8.764 8.770 8.699 8.728 332,228 -0.14(-1.59%)
Oct 26, 2006 8.823 8.893 8.805 8.870 215,320 +0.10(+1.14%)
Oct 25, 2006 8.693 8.775 8.687 8.770 297,614 +0.14(+1.64%)
Oct 24, 2006 8.605 8.652 8.575 8.628 117,925 +0.01(+0.07%)
Oct 23, 2006 8.575 8.658 8.557 8.622 125,900 -0.09(-1.01%)
Oct 20, 2006 8.734 8.734 8.616 8.711 262,830 +0.12(+1.44%)
Oct 19, 2006 8.528 8.599 8.528 8.587 220,241 +0.09(+1.11%)
Oct 18, 2006 8.504 8.528 8.475 8.493 185,796 +0.04(+0.42%)
Oct 17, 2006 8.504 8.516 8.422 8.457 91,625 -0.02(-0.21%)
Oct 16, 2006 8.463 8.504 8.416 8.475 161,702 +0.07(+0.84%)
Oct 13, 2006 8.434 8.434 8.363 8.404 104,690 -0.03(-0.35%)
Oct 12, 2006 8.398 8.457 8.381 8.434 158,987 +0.10(+1.20%)
Oct 11, 2006 8.322 8.381 8.310 8.333 99,091 -0.01(-0.14%)
Oct 10, 2006 8.363 8.381 8.298 8.345 166,114 -0.05(-0.63%)
Oct 09, 2006 8.416 8.416 8.357 8.398 143,716 -0.12(-1.38%)
Oct 06, 2006 8.528 8.546 8.481 8.516 148,807 -0.08(-0.96%)
Oct 05, 2006 8.587 8.605 8.546 8.599 264,187 +0.06(+0.76%)
Oct 04, 2006 8.475 8.664 8.463 8.534 234,324 +0.04(+0.49%)
Oct 03, 2006 8.475 8.528 8.457 8.493 179,179 +0.03(+0.35%)
Oct 02, 2006 8.440 8.510 8.434 8.463 211,248 +0.07(+0.84%)
Sep 29, 2006 8.404 8.434 8.387 8.392 148,807 -0.06(-0.77%)
Sep 28, 2006 8.434 8.481 8.416 8.457 192,074 -0.04(-0.42%)
Sep 27, 2006 8.451 8.528 8.451 8.493 189,699 +0.02(+0.28%)
Sep 26, 2006 8.375 8.481 8.375 8.469 155,085 +0.06(+0.70%)
Sep 25, 2006 8.410 8.422 8.328 8.410 195,468 +0.04(+0.49%)
Sep 22, 2006 8.434 8.440 8.345 8.369 362,261 +0.02(+0.21%)
Sep 21, 2006 8.381 8.404 8.339 8.351 242,468 +0.08(+0.93%)
Sep 20, 2006 8.210 8.304 8.210 8.275 166,623 +0.19(+2.33%)
Sep 19, 2006 8.157 8.186 8.056 8.086 158,818 -0.12(-1.51%)
Sep 18, 2006 8.239 8.256 8.192 8.210 154,067 -0.06(-0.78%)
Sep 15, 2006 8.310 8.310 8.257 8.275 91,116 -0.04(-0.43%)
Sep 14, 2006 8.322 8.333 8.280 8.310 142,019 +0.03(+0.36%)
Sep 13, 2006 8.263 8.304 8.257 8.280 144,056 +0.00(+0.00%)
Sep 12, 2006 8.180 8.298 8.168 8.280 168,150 +0.15(+1.81%)
Sep 11, 2006 8.121 8.139 8.086 8.133 147,449 -0.05(-0.65%)
Sep 08, 2006 8.133 8.192 8.133 8.186 157,630 +0.04(+0.43%)
Sep 07, 2006 8.186 8.216 8.127 8.151 151,182 -0.13(-1.57%)
Sep 06, 2006 8.233 8.310 8.227 8.280 118,604 -0.02(-0.21%)
Sep 05, 2006 8.392 8.392 8.298 8.298 170,356 -0.19(-2.22%)
Sep 01, 2006 8.434 8.510 8.434 8.487 122,337 +0.10(+1.19%)
Aug 31, 2006 8.398 8.440 8.369 8.387 60,574 -0.03(-0.35%)
Aug 30, 2006 8.369 8.445 8.345 8.416 232,118 +0.06(+0.78%)
Aug 29, 2006 8.298 8.351 8.263 8.351 121,149 +0.02(+0.21%)
Aug 28, 2006 8.286 8.357 8.280 8.333 127,427 +0.04(+0.43%)
Aug 25, 2006 8.239 8.304 8.239 8.298 261,303 -0.01(-0.07%)
Aug 24, 2006 8.345 8.375 8.280 8.304 192,923 +0.05(+0.64%)
Aug 23, 2006 8.292 8.310 8.222 8.251 92,813 -0.20(-2.37%)
Aug 22, 2006 8.463 8.481 8.410 8.451 218,714 -0.11(-1.24%)
Aug 21, 2006 8.581 8.599 8.528 8.557 159,496 +0.07(+0.83%)
Aug 18, 2006 8.504 8.510 8.445 8.487 200,897 -0.06(-0.69%)
Aug 17, 2006 8.552 8.605 8.457 8.546 201,407 +0.06(+0.76%)
Aug 16, 2006 8.481 8.516 8.451 8.481 145,922 -0.02(-0.21%)
Aug 15, 2006 8.493 8.516 8.481 8.498 157,630 +0.06(+0.77%)
Aug 14, 2006 8.487 8.528 8.434 8.434 112,326 +0.01(+0.07%)
Aug 11, 2006 8.410 8.463 8.398 8.428 186,475 +0.06(+0.70%)
Aug 10, 2006 8.310 8.392 8.280 8.369 248,237 +0.06(+0.71%)
Aug 09, 2006 8.410 8.410 8.280 8.310 134,554 +0.08(+0.93%)
Aug 08, 2006 8.216 8.280 8.168 8.233 212,945 +0.04(+0.43%)
Aug 07, 2006 8.239 8.251 8.174 8.198 139,474 -0.01(-0.07%)
Aug 04, 2006 8.180 8.269 8.151 8.204 126,579 +0.02(+0.29%)
Aug 03, 2006 8.104 8.192 8.098 8.180 245,183 +0.05(+0.65%)
Aug 02, 2006 8.092 8.221 8.086 8.127 226,858 +0.11(+1.32%)
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.