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 +0.09 (+0.73%)
Streaming Delayed Price Updated: 2:12 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 10.52 10.55 10.44 10.48 81,627 -0.01(-0.06%)
May 30, 2007 10.37 10.51 10.37 10.48 114,719 +0.05(+0.45%)
May 29, 2007 10.51 10.52 10.42 10.44 98,428 +0.08(+0.74%)
May 25, 2007 10.33 10.39 10.32 10.36 88,755 +0.08(+0.74%)
May 24, 2007 10.44 10.44 10.25 10.28 63,978 -0.17(-1.63%)
May 23, 2007 10.55 10.56 10.45 10.45 116,247 -0.04(-0.34%)
May 22, 2007 10.47 10.54 10.43 10.49 313,951 +0.02(+0.23%)
May 21, 2007 10.49 10.52 10.42 10.47 163,764 -0.20(-1.88%)
May 18, 2007 10.55 10.69 10.55 10.67 133,896 +0.16(+1.52%)
May 17, 2007 10.45 10.53 10.44 10.51 115,059 +0.00(+0.00%)
May 16, 2007 10.54 10.58 10.42 10.51 173,097 +0.01(+0.11%)
May 15, 2007 10.52 10.59 10.48 10.49 226,724 -0.05(-0.50%)
May 14, 2007 10.57 10.61 10.49 10.55 124,562 +0.09(+0.85%)
May 11, 2007 10.37 10.47 10.37 10.46 182,431 +0.35(+3.44%)
May 10, 2007 10.22 10.28 10.11 10.11 140,344 -0.24(-2.33%)
May 09, 2007 10.31 10.36 10.28 10.35 143,399 -0.01(-0.11%)
May 08, 2007 10.35 10.37 10.28 10.37 187,013 -0.06(-0.62%)
May 07, 2007 10.46 10.50 10.39 10.43 95,373 -0.02(-0.17%)
May 04, 2007 10.48 10.51 10.39 10.45 194,310 +0.15(+1.43%)
May 03, 2007 10.21 10.30 10.16 10.30 269,489 +0.08(+0.81%)
May 02, 2007 10.14 10.25 10.12 10.22 312,254 -0.39(-3.72%)
May 01, 2007 10.14 10.79 10.10 10.61 605,842 +0.56(+5.57%)
Apr 30, 2007 10.11 10.18 10.05 10.05 507,753 -0.06(-0.64%)
Apr 27, 2007 10.18 10.18 10.10 10.12 145,775 +0.02(+0.17%)
Apr 26, 2007 10.07 10.14 10.07 10.10 190,916 -0.06(-0.58%)
Apr 25, 2007 10.14 10.17 10.09 10.16 82,136 +0.09(+0.88%)
Apr 24, 2007 10.000 10.10 10.000 10.07 147,133 +0.02(+0.18%)
Apr 23, 2007 10.09 10.12 10.04 10.05 126,259 -0.08(-0.81%)
Apr 20, 2007 10.12 10.16 10.11 10.14 119,471 +0.02(+0.23%)
Apr 19, 2007 10.06 10.14 10.06 10.11 245,561 -0.01(-0.12%)
Apr 18, 2007 10.08 10.14 10.06 10.12 94,355 +0.02(+0.23%)
Apr 17, 2007 10.12 10.15 10.05 10.10 114,719 +0.11(+1.12%)
Apr 16, 2007 9.964 10.01 9.941 9.988 82,136 +0.05(+0.47%)
Apr 13, 2007 9.852 9.947 9.852 9.941 68,220 +0.06(+0.60%)
Apr 12, 2007 9.788 9.900 9.776 9.882 105,725 +0.09(+0.96%)
Apr 11, 2007 9.876 9.888 9.776 9.788 100,634 -0.10(-1.01%)
Apr 10, 2007 9.882 9.905 9.858 9.888 92,488 +0.04(+0.36%)
Apr 09, 2007 9.664 9.870 9.629 9.852 137,799 -0.06(-0.65%)
Apr 05, 2007 9.894 9.923 9.836 9.917 273,732 -0.35(-3.44%)
Apr 04, 2007 10.19 10.28 10.02 10.27 355,529 +0.03(+0.29%)
Apr 03, 2007 10.24 10.28 10.21 10.24 312,424 -0.04(-0.40%)
Apr 02, 2007 10.26 10.30 10.21 10.28 305,636 +0.19(+1.93%)
Mar 30, 2007 10.08 10.13 10.04 10.09 178,867 +0.06(+0.65%)
Mar 29, 2007 9.982 10.05 9.976 10.02 155,109 +0.19(+1.98%)
Mar 28, 2007 9.847 9.888 9.805 9.829 149,339 -0.07(-0.71%)
Mar 27, 2007 9.870 9.923 9.841 9.900 306,315 -0.21(-2.10%)
Mar 26, 2007 10.08 10.13 9.982 10.11 274,241 +0.08(+0.76%)
Mar 23, 2007 9.953 10.05 9.953 10.04 457,690 +0.41(+4.29%)
Mar 22, 2007 9.658 9.658 9.570 9.623 137,799 -0.08(-0.85%)
Mar 21, 2007 9.522 9.717 9.499 9.705 179,546 +0.32(+3.39%)
Mar 20, 2007 9.346 9.440 9.340 9.387 116,586 +0.06(+0.70%)
Mar 19, 2007 9.340 9.369 9.299 9.322 203,644 -0.06(-0.63%)
Mar 16, 2007 9.375 9.411 9.352 9.381 329,734 +0.09(+1.02%)
Mar 15, 2007 9.193 9.310 9.187 9.287 124,901 +0.14(+1.55%)
Mar 14, 2007 9.092 9.157 9.004 9.145 117,774 +0.01(+0.06%)
Mar 13, 2007 9.293 9.334 9.134 9.139 98,937 -0.15(-1.65%)
Mar 12, 2007 9.275 9.340 9.257 9.293 86,379 -0.01(-0.13%)
Mar 09, 2007 9.352 9.375 9.281 9.304 110,137 -0.01(-0.06%)
Mar 08, 2007 9.357 9.422 9.310 9.310 119,301 +0.04(+0.45%)
Mar 07, 2007 9.269 9.352 9.257 9.269 173,097 +0.04(+0.45%)
Mar 06, 2007 9.086 9.275 9.081 9.228 791,837 +0.41(+4.61%)
Mar 05, 2007 8.868 8.927 8.804 8.821 148,999 -0.11(-1.19%)
Mar 02, 2007 9.016 9.045 8.898 8.927 148,321 -0.16(-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.