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 29, 2006 8.852 8.935 8.846 8.899 60,744 -0.06(-0.66%)
Dec 28, 2006 9.058 9.058 8.935 8.958 82,972 -0.03(-0.33%)
Dec 27, 2006 8.923 8.994 8.923 8.988 71,773 +0.18(+2.07%)
Dec 26, 2006 8.840 8.840 8.734 8.805 61,592 -0.01(-0.07%)
Dec 22, 2006 8.923 8.929 8.781 8.811 88,232 -0.18(-2.03%)
Dec 21, 2006 8.946 9.005 8.935 8.994 78,560 +0.11(+1.19%)
Dec 20, 2006 8.917 8.958 8.864 8.887 145,243 +0.01(+0.07%)
Dec 19, 2006 8.823 8.899 8.823 8.882 152,709 -0.04(-0.46%)
Dec 18, 2006 8.870 8.958 8.864 8.923 173,070 +0.11(+1.20%)
Dec 15, 2006 8.887 8.923 8.787 8.817 162,211 -0.17(-1.90%)
Dec 14, 2006 8.958 9.017 8.929 8.988 117,247 -0.04(-0.39%)
Dec 13, 2006 8.929 9.035 8.923 9.023 269,108 +0.06(+0.66%)
Dec 12, 2006 8.887 8.970 8.887 8.964 194,789 +0.04(+0.40%)
Dec 11, 2006 8.882 8.929 8.864 8.929 223,125 +0.15(+1.75%)
Dec 08, 2006 8.829 8.852 8.728 8.775 284,718 +0.09(+1.02%)
Dec 07, 2006 8.740 8.775 8.681 8.687 123,355 -0.02(-0.20%)
Dec 06, 2006 8.658 8.752 8.628 8.705 148,128 -0.09(-1.01%)
Dec 05, 2006 8.740 8.793 8.740 8.793 64,647 +0.09(+1.02%)
Dec 04, 2006 8.658 8.740 8.646 8.705 158,478 +0.04(+0.48%)
Dec 01, 2006 8.699 8.746 8.622 8.664 120,810 -0.05(-0.54%)
Nov 30, 2006 8.734 8.799 8.687 8.711 204,800 -0.01(-0.14%)
Nov 29, 2006 8.717 8.781 8.705 8.722 219,223 +0.04(+0.41%)
Nov 28, 2006 8.711 8.711 8.652 8.687 437,088 +0.01(+0.14%)
Nov 27, 2006 8.734 8.734 8.622 8.675 99,091 -0.09(-1.01%)
Nov 24, 2006 8.728 8.793 8.722 8.764 66,004 +0.05(+0.61%)
Nov 22, 2006 8.770 8.770 8.687 8.711 79,748 -0.10(-1.14%)
Nov 21, 2006 8.811 8.823 8.758 8.811 145,583 +0.09(+1.08%)
Nov 20, 2006 8.681 8.764 8.681 8.717 145,583 +0.02(+0.27%)
Nov 17, 2006 8.646 8.717 8.616 8.693 123,355 -0.08(-0.94%)
Nov 16, 2006 8.775 8.787 8.740 8.775 96,716 -0.03(-0.33%)
Nov 15, 2006 8.746 8.805 8.746 8.805 66,852 +0.07(+0.81%)
Nov 14, 2006 8.728 8.752 8.652 8.734 80,596 +0.02(+0.27%)
Nov 13, 2006 8.693 8.722 8.675 8.711 207,345 -0.06(-0.74%)
Nov 10, 2006 8.775 8.805 8.752 8.775 217,187 +0.12(+1.43%)
Nov 09, 2006 8.616 8.664 8.611 8.652 158,308 -0.04(-0.47%)
Nov 08, 2006 8.652 8.693 8.628 8.693 123,185 -0.04(-0.41%)
Nov 07, 2006 8.717 8.781 8.711 8.728 166,453 +0.05(+0.61%)
Nov 06, 2006 8.587 8.675 8.587 8.675 573,679 +0.11(+1.24%)
Nov 03, 2006 8.599 8.628 8.552 8.569 117,247 -0.09(-1.02%)
Nov 02, 2006 8.640 8.669 8.599 8.658 183,760 +0.15(+1.73%)
Nov 01, 2006 8.593 8.634 8.510 8.510 133,027 -0.18(-2.10%)
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%)
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.