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 (%)
Apr 28, 2006 8.104 8.216 8.104 8.163 99,770 +0.01(+0.14%)
Apr 27, 2006 8.051 8.163 8.045 8.151 107,066 +0.15(+1.92%)
Apr 26, 2006 7.956 8.027 7.944 7.998 154,576 -0.01(-0.07%)
Apr 25, 2006 8.062 8.074 7.992 8.003 103,333 +0.00(+0.00%)
Apr 24, 2006 7.962 8.033 7.950 8.003 1,003,471 -0.01(-0.07%)
Apr 21, 2006 8.003 8.039 7.974 8.009 253,837 +0.04(+0.52%)
Apr 20, 2006 7.950 7.986 7.927 7.968 1,026,378 -0.13(-1.60%)
Apr 19, 2006 7.939 8.098 7.939 8.098 599,809 +0.09(+1.18%)
Apr 18, 2006 7.980 8.009 7.933 8.003 2,949,331 -0.02(-0.29%)
Apr 17, 2006 8.062 8.104 8.021 8.027 282,512 +0.00(+0.00%)
Apr 13, 2006 8.003 8.062 7.980 8.027 297,614 +0.02(+0.29%)
Apr 12, 2006 7.968 8.015 7.915 8.003 196,656 +0.04(+0.52%)
Apr 11, 2006 7.992 7.998 7.897 7.962 264,017 -0.05(-0.59%)
Apr 10, 2006 8.033 8.068 7.968 8.009 125,391 +0.14(+1.72%)
Apr 07, 2006 7.933 7.933 7.809 7.874 262,660 -0.11(-1.33%)
Apr 06, 2006 8.045 8.045 7.944 7.980 301,177 -0.15(-1.88%)
Apr 05, 2006 8.074 8.239 8.062 8.133 176,634 -0.14(-1.64%)
Apr 04, 2006 8.239 8.304 8.198 8.269 215,999 +0.14(+1.74%)
Apr 03, 2006 8.092 8.216 8.092 8.127 197,165 -0.04(-0.43%)
Mar 31, 2006 8.198 8.233 8.087 8.163 165,096 +0.01(+0.07%)
Mar 30, 2006 8.168 8.239 8.145 8.157 393,651 +0.04(+0.51%)
Mar 29, 2006 8.068 8.127 8.068 8.115 401,626 -0.08(-1.01%)
Mar 28, 2006 8.275 8.275 8.174 8.198 258,927 -0.07(-0.86%)
Mar 27, 2006 8.322 8.322 8.210 8.269 542,967 -0.09(-1.06%)
Mar 24, 2006 8.328 8.375 8.310 8.357 899,120 +0.05(+0.57%)
Mar 23, 2006 8.363 8.381 8.263 8.310 233,815 +0.08(+0.93%)
Mar 22, 2006 8.245 8.263 8.204 8.233 196,147 +0.16(+1.97%)
Mar 21, 2006 8.110 8.139 8.068 8.074 122,846 -0.09(-1.08%)
Mar 20, 2006 8.198 8.198 8.113 8.163 120,131 +0.00(+0.00%)
Mar 17, 2006 8.180 8.251 8.157 8.163 306,776 +0.08(+0.95%)
Mar 16, 2006 8.051 8.180 8.027 8.086 202,594 -0.02(-0.29%)
Mar 15, 2006 8.080 8.139 8.062 8.110 153,388 +0.06(+0.73%)
Mar 14, 2006 7.980 8.062 7.956 8.051 174,088 +0.08(+0.96%)
Mar 13, 2006 7.886 7.992 7.886 7.974 230,591 +0.09(+1.12%)
Mar 10, 2006 7.756 7.891 7.750 7.886 274,368 +0.15(+1.90%)
Mar 09, 2006 7.756 7.774 7.709 7.738 147,788 +0.01(+0.15%)
Mar 08, 2006 7.715 7.774 7.662 7.726 159,157 +0.01(+0.08%)
Mar 07, 2006 7.662 7.738 7.662 7.721 404,510 +0.11(+1.47%)
Mar 06, 2006 7.614 7.650 7.597 7.609 1,758,366 +0.04(+0.47%)
Mar 03, 2006 7.532 7.591 7.515 7.573 260,454 +0.06(+0.86%)
Mar 02, 2006 7.479 7.508 7.455 7.508 145,413 +0.06(+0.87%)
Mar 01, 2006 7.461 7.485 7.426 7.444 138,117 +0.11(+1.45%)
Feb 28, 2006 7.373 7.385 7.314 7.337 125,221 -0.04(-0.48%)
Feb 27, 2006 7.361 7.420 7.343 7.373 363,448 +0.07(+0.97%)
Feb 24, 2006 7.249 7.308 7.243 7.302 128,785 -0.01(-0.08%)
Feb 23, 2006 7.284 7.337 7.273 7.308 143,207 -0.03(-0.40%)
Feb 22, 2006 7.343 7.349 7.273 7.337 619,322 -0.09(-1.19%)
Feb 21, 2006 7.385 7.449 7.367 7.426 302,195 +0.01(+0.16%)
Feb 17, 2006 7.373 7.414 7.338 7.414 125,391 +0.01(+0.08%)
Feb 16, 2006 7.373 7.432 7.349 7.408 105,539 -0.06(-0.87%)
Feb 15, 2006 7.444 7.514 7.438 7.473 91,286 -0.03(-0.39%)
Feb 14, 2006 7.449 7.526 7.426 7.502 96,037 +0.01(+0.08%)
Feb 13, 2006 7.455 7.538 7.455 7.497 63,798 -0.02(-0.24%)
Feb 10, 2006 7.561 7.573 7.455 7.514 104,521 +0.02(+0.31%)
Feb 09, 2006 7.467 7.544 7.467 7.491 129,294 +0.07(+0.95%)
Feb 08, 2006 7.396 7.444 7.373 7.420 121,998 -0.01(-0.08%)
Feb 07, 2006 7.461 7.485 7.426 7.426 231,270 -0.08(-1.02%)
Feb 06, 2006 7.556 7.556 7.485 7.502 113,005 -0.10(-1.32%)
Feb 03, 2006 7.609 7.662 7.585 7.603 182,233 +0.01(+0.16%)
Feb 02, 2006 7.656 7.673 7.585 7.591 114,362 -0.16(-2.05%)
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.