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

Pearson Plc ADR (NY: PSO )

12.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2006 8.055 8.091 7.985 8.014 249,464 +0.08(+1.04%)
Jul 28, 2006 7.890 7.985 7.884 7.931 205,002 +0.09(+1.20%)
Jul 27, 2006 7.931 7.967 7.837 7.837 115,228 -0.09(-1.12%)
Jul 26, 2006 7.861 7.943 7.843 7.926 311,745 +0.13(+1.66%)
Jul 25, 2006 7.837 7.843 7.719 7.796 131,859 -0.03(-0.38%)
Jul 24, 2006 7.790 7.837 7.790 7.825 99,446 +0.14(+1.84%)
Jul 21, 2006 7.731 7.743 7.643 7.684 242,506 -0.03(-0.38%)
Jul 20, 2006 7.772 7.784 7.690 7.713 266,434 +0.05(+0.69%)
Jul 19, 2006 7.448 7.660 7.436 7.660 383,530 +0.21(+2.85%)
Jul 18, 2006 7.472 7.501 7.395 7.448 249,464 +0.02(+0.32%)
Jul 17, 2006 7.389 7.448 7.372 7.425 193,462 -0.12(-1.56%)
Jul 14, 2006 7.584 7.601 7.484 7.543 317,176 -0.05(-0.70%)
Jul 13, 2006 7.690 7.725 7.578 7.596 339,916 -0.21(-2.64%)
Jul 12, 2006 7.843 7.890 7.778 7.802 114,380 -0.12(-1.49%)
Jul 11, 2006 7.831 7.931 7.690 7.920 229,778 +0.05(+0.67%)
Jul 10, 2006 7.867 7.914 7.837 7.867 434,101 -0.06(-0.82%)
Jul 07, 2006 7.931 7.985 7.896 7.931 385,397 +0.04(+0.45%)
Jul 06, 2006 7.908 7.937 7.867 7.896 657,941 -0.05(-0.67%)
Jul 05, 2006 7.973 7.973 7.878 7.949 412,889 -0.05(-0.66%)
Jul 03, 2006 8.014 8.014 7.949 8.002 71,445 -0.04(-0.51%)
Jun 30, 2006 8.026 8.091 8.020 8.043 105,046 +0.10(+1.26%)
Jun 29, 2006 7.743 7.949 7.725 7.943 171,570 +0.30(+3.93%)
Jun 28, 2006 7.631 7.649 7.607 7.643 138,308 +0.14(+1.81%)
Jun 27, 2006 7.601 7.637 7.501 7.507 448,017 -0.19(-2.45%)
Jun 26, 2006 7.613 7.708 7.613 7.696 336,522 +0.11(+1.48%)
Jun 23, 2006 7.596 7.631 7.548 7.584 200,420 -0.04(-0.54%)
Jun 22, 2006 7.666 7.678 7.601 7.625 200,589 -0.11(-1.37%)
Jun 21, 2006 7.613 7.731 7.607 7.731 426,974 +0.07(+0.86%)
Jun 20, 2006 7.655 7.684 7.613 7.665 169,194 +0.00(+0.06%)
Jun 19, 2006 7.696 7.731 7.625 7.660 109,119 +0.01(+0.08%)
Jun 16, 2006 7.672 7.702 7.643 7.655 68,899 +0.01(+0.15%)
Jun 15, 2006 7.631 7.660 7.548 7.643 317,854 +0.11(+1.49%)
Jun 14, 2006 7.507 7.584 7.484 7.531 120,659 +0.06(+0.79%)
Jun 13, 2006 7.501 7.613 7.460 7.472 159,691 -0.22(-2.84%)
Jun 12, 2006 7.766 7.802 7.678 7.690 91,300 -0.06(-0.84%)
Jun 09, 2006 7.878 7.890 7.749 7.755 106,064 -0.14(-1.79%)
Jun 08, 2006 7.814 7.896 7.784 7.896 863,961 -0.09(-1.18%)
Jun 07, 2006 7.943 8.067 7.937 7.990 114,210 +0.10(+1.27%)
Jun 06, 2006 7.908 7.926 7.814 7.890 1,581,129 -0.10(-1.25%)
Jun 05, 2006 8.138 8.138 7.955 7.990 216,032 -0.19(-2.38%)
Jun 02, 2006 8.120 8.214 8.114 8.185 222,481 +0.09(+1.09%)
Jun 01, 2006 7.926 8.096 7.926 8.096 208,905 +0.08(+1.03%)
May 31, 2006 7.996 8.067 7.961 8.014 222,142 +0.00(+0.00%)
May 30, 2006 8.049 8.091 8.014 8.014 277,804 -0.07(-0.87%)
May 26, 2006 8.043 8.120 8.020 8.085 86,888 +0.07(+0.88%)
May 25, 2006 7.926 8.014 7.914 8.014 569,355 +0.11(+1.42%)
May 24, 2006 7.920 7.931 7.808 7.902 1,329,288 -0.03(-0.37%)
May 23, 2006 7.890 7.996 7.878 7.931 219,426 +0.14(+1.82%)
May 22, 2006 7.731 7.820 7.713 7.790 129,993 -0.11(-1.42%)
May 19, 2006 7.884 7.926 7.831 7.902 147,642 -0.08(-1.03%)
May 18, 2006 7.979 8.055 7.973 7.985 374,196 +0.00(+0.00%)
May 17, 2006 8.167 8.185 7.973 7.985 158,503 -0.23(-2.80%)
May 16, 2006 8.244 8.250 8.185 8.214 296,811 -0.01(-0.14%)
May 15, 2006 8.214 8.279 8.179 8.226 230,966 -0.10(-1.20%)
May 12, 2006 8.385 8.421 8.309 8.326 323,624 -0.11(-1.33%)
May 11, 2006 8.509 8.533 8.432 8.438 340,934 +0.07(+0.85%)
May 10, 2006 8.385 8.426 8.356 8.368 348,401 -0.12(-1.46%)
May 09, 2006 8.550 8.550 8.474 8.491 143,569 +0.06(+0.77%)
May 08, 2006 8.421 8.474 8.403 8.426 82,985 -0.14(-1.58%)
May 05, 2006 8.509 8.568 8.503 8.562 183,619 +0.26(+3.12%)
May 04, 2006 8.273 8.314 8.232 8.303 642,667 +0.06(+0.71%)
May 03, 2006 8.256 8.273 8.203 8.244 139,666 -0.05(-0.57%)
May 02, 2006 8.273 8.303 8.250 8.291 698,500 +0.13(+1.59%)
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.