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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2006 7.998 8.068 7.962 8.015 222,107 +0.00(+0.00%)
May 30, 2006 8.051 8.092 8.015 8.015 277,761 -0.07(-0.87%)
May 26, 2006 8.045 8.121 8.021 8.086 86,874 +0.07(+0.88%)
May 25, 2006 7.927 8.015 7.915 8.015 569,267 +0.11(+1.42%)
May 24, 2006 7.921 7.933 7.809 7.903 1,329,082 -0.03(-0.37%)
May 23, 2006 7.891 7.998 7.880 7.933 219,392 +0.14(+1.82%)
May 22, 2006 7.732 7.821 7.715 7.791 129,972 -0.11(-1.42%)
May 19, 2006 7.886 7.927 7.833 7.903 147,619 -0.08(-1.03%)
May 18, 2006 7.980 8.056 7.974 7.986 374,138 +0.00(+0.00%)
May 17, 2006 8.168 8.186 7.974 7.986 158,478 -0.23(-2.80%)
May 16, 2006 8.245 8.251 8.186 8.216 296,765 -0.01(-0.14%)
May 15, 2006 8.216 8.280 8.180 8.227 230,930 -0.10(-1.20%)
May 12, 2006 8.387 8.422 8.310 8.328 323,574 -0.11(-1.33%)
May 11, 2006 8.510 8.534 8.434 8.440 340,881 +0.07(+0.85%)
May 10, 2006 8.387 8.428 8.357 8.369 348,347 -0.12(-1.46%)
May 09, 2006 8.552 8.552 8.475 8.493 143,547 +0.06(+0.77%)
May 08, 2006 8.422 8.475 8.404 8.428 82,972 -0.14(-1.58%)
May 05, 2006 8.510 8.569 8.504 8.563 183,590 +0.26(+3.12%)
May 04, 2006 8.275 8.316 8.233 8.304 642,568 +0.06(+0.71%)
May 03, 2006 8.257 8.275 8.204 8.245 139,644 -0.05(-0.57%)
May 02, 2006 8.275 8.304 8.251 8.292 698,391 +0.13(+1.59%)
May 01, 2006 8.216 8.221 8.157 8.163 95,867 +0.00(+0.00%)
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%)
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.