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: 4:10 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 (%)
May 31, 2007 10.53 10.55 10.44 10.48 81,614 -0.01(-0.06%)
May 30, 2007 10.37 10.51 10.37 10.48 114,701 +0.05(+0.45%)
May 29, 2007 10.51 10.52 10.42 10.44 98,412 +0.08(+0.74%)
May 25, 2007 10.33 10.39 10.33 10.36 88,741 +0.08(+0.74%)
May 24, 2007 10.44 10.44 10.25 10.28 63,968 -0.17(-1.63%)
May 23, 2007 10.55 10.56 10.45 10.46 116,228 -0.04(-0.34%)
May 22, 2007 10.47 10.54 10.43 10.49 313,903 +0.02(+0.23%)
May 21, 2007 10.49 10.52 10.42 10.47 163,738 -0.20(-1.88%)
May 18, 2007 10.55 10.69 10.55 10.67 133,875 +0.16(+1.51%)
May 17, 2007 10.45 10.53 10.44 10.51 115,041 +0.00(+0.00%)
May 16, 2007 10.54 10.58 10.42 10.51 173,070 +0.01(+0.11%)
May 15, 2007 10.53 10.60 10.48 10.50 226,688 -0.05(-0.50%)
May 14, 2007 10.57 10.61 10.50 10.55 124,543 +0.09(+0.85%)
May 11, 2007 10.37 10.47 10.37 10.46 182,403 +0.35(+3.44%)
May 10, 2007 10.22 10.28 10.11 10.11 140,323 -0.24(-2.33%)
May 09, 2007 10.31 10.36 10.28 10.35 143,377 -0.01(-0.11%)
May 08, 2007 10.35 10.37 10.28 10.37 186,984 -0.06(-0.62%)
May 07, 2007 10.46 10.50 10.40 10.43 95,358 -0.02(-0.17%)
May 04, 2007 10.48 10.51 10.40 10.45 194,280 +0.15(+1.43%)
May 03, 2007 10.21 10.30 10.16 10.30 269,447 +0.08(+0.81%)
May 02, 2007 10.14 10.25 10.12 10.22 312,206 -0.39(-3.72%)
May 01, 2007 10.14 10.79 10.10 10.61 605,748 +0.56(+5.57%)
Apr 30, 2007 10.11 10.18 10.05 10.05 507,674 -0.06(-0.64%)
Apr 27, 2007 10.18 10.18 10.10 10.12 145,752 +0.02(+0.18%)
Apr 26, 2007 10.07 10.14 10.07 10.10 190,887 -0.06(-0.58%)
Apr 25, 2007 10.14 10.17 10.09 10.16 82,123 +0.09(+0.88%)
Apr 24, 2007 10.00 10.10 10.00 10.07 147,110 +0.02(+0.18%)
Apr 23, 2007 10.09 10.13 10.04 10.05 126,239 -0.08(-0.81%)
Apr 20, 2007 10.12 10.17 10.11 10.14 119,452 +0.02(+0.23%)
Apr 19, 2007 10.07 10.14 10.06 10.11 245,523 -0.01(-0.12%)
Apr 18, 2007 10.08 10.14 10.06 10.13 94,340 +0.02(+0.23%)
Apr 17, 2007 10.13 10.15 10.05 10.10 114,701 +0.11(+1.12%)
Apr 16, 2007 9.966 10.01 9.942 9.990 82,123 +0.05(+0.47%)
Apr 13, 2007 9.854 9.948 9.854 9.942 68,210 +0.06(+0.60%)
Apr 12, 2007 9.789 9.901 9.777 9.883 105,708 +0.09(+0.96%)
Apr 11, 2007 9.878 9.889 9.777 9.789 100,618 -0.10(-1.01%)
Apr 10, 2007 9.883 9.907 9.860 9.889 92,474 +0.04(+0.36%)
Apr 09, 2007 9.665 9.872 9.630 9.854 137,778 -0.06(-0.65%)
Apr 05, 2007 9.895 9.925 9.838 9.919 273,689 -0.35(-3.44%)
Apr 04, 2007 10.19 10.28 10.02 10.27 355,474 +0.03(+0.29%)
Apr 03, 2007 10.24 10.28 10.21 10.24 312,376 -0.04(-0.40%)
Apr 02, 2007 10.26 10.30 10.21 10.28 305,588 +0.19(+1.93%)
Mar 30, 2007 10.08 10.13 10.04 10.09 178,839 +0.06(+0.65%)
Mar 29, 2007 9.984 10.05 9.978 10.02 155,085 +0.19(+1.98%)
Mar 28, 2007 9.848 9.889 9.807 9.830 149,316 -0.07(-0.71%)
Mar 27, 2007 9.872 9.925 9.842 9.901 306,267 -0.21(-2.10%)
Mar 26, 2007 10.08 10.13 9.984 10.11 274,198 +0.08(+0.76%)
Mar 23, 2007 9.954 10.05 9.954 10.04 457,619 +0.41(+4.29%)
Mar 22, 2007 9.660 9.660 9.571 9.624 137,778 -0.08(-0.85%)
Mar 21, 2007 9.524 9.718 9.500 9.707 179,518 +0.32(+3.39%)
Mar 20, 2007 9.347 9.441 9.341 9.388 116,568 +0.06(+0.70%)
Mar 19, 2007 9.341 9.371 9.300 9.324 203,612 -0.06(-0.63%)
Mar 16, 2007 9.377 9.412 9.353 9.383 329,683 +0.09(+1.02%)
Mar 15, 2007 9.194 9.312 9.188 9.288 124,882 +0.14(+1.55%)
Mar 14, 2007 9.094 9.159 9.005 9.147 117,756 +0.01(+0.06%)
Mar 13, 2007 9.294 9.335 9.135 9.141 98,921 -0.15(-1.65%)
Mar 12, 2007 9.276 9.341 9.259 9.294 86,365 -0.01(-0.13%)
Mar 09, 2007 9.353 9.377 9.282 9.306 110,120 -0.01(-0.06%)
Mar 08, 2007 9.359 9.424 9.312 9.312 119,283 +0.04(+0.44%)
Mar 07, 2007 9.271 9.353 9.259 9.271 173,070 +0.04(+0.45%)
Mar 06, 2007 9.088 9.276 9.082 9.229 791,714 +0.41(+4.61%)
Mar 05, 2007 8.870 8.929 8.805 8.823 148,976 -0.11(-1.19%)
Mar 02, 2007 9.017 9.047 8.899 8.929 148,298 -0.17(-1.81%)
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.