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

Pearson Plc ADR (NY: PSO )

12.52 +0.11 (+0.89%)
Streaming Delayed Price Updated: 9:35 AM 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, 2005 7.171 7.183 7.118 7.130 110,137 -0.06(-0.90%)
May 27, 2005 7.154 7.207 7.124 7.195 52,777 -0.02(-0.33%)
May 26, 2005 7.224 7.230 7.160 7.218 59,905 +0.06(+0.82%)
May 25, 2005 7.189 7.189 7.160 7.160 365,032 +0.00(+0.00%)
May 24, 2005 7.130 7.171 7.124 7.160 636,728 -0.08(-1.06%)
May 23, 2005 7.183 7.236 7.183 7.236 562,397 -0.01(-0.08%)
May 20, 2005 7.295 7.295 7.156 7.242 518,105 -0.07(-0.97%)
May 19, 2005 7.236 7.354 7.236 7.313 136,611 +0.08(+1.06%)
May 18, 2005 7.160 7.236 7.136 7.236 523,196 +0.06(+0.90%)
May 17, 2005 7.101 7.171 7.071 7.171 334,995 +0.03(+0.41%)
May 16, 2005 7.089 7.142 7.059 7.142 322,776 -0.08(-1.14%)
May 13, 2005 7.148 7.289 7.118 7.224 554,421 +0.02(+0.25%)
May 12, 2005 7.189 7.295 7.187 7.207 85,530 -0.01(-0.16%)
May 11, 2005 7.189 7.236 7.148 7.218 96,900 +0.00(+0.00%)
May 10, 2005 7.177 7.266 7.177 7.218 174,455 -0.11(-1.53%)
May 09, 2005 7.224 7.336 7.201 7.330 162,067 -0.04(-0.56%)
May 06, 2005 7.301 7.395 7.301 7.372 53,965 +0.07(+0.97%)
May 05, 2005 7.242 7.543 7.230 7.301 142,041 -0.02(-0.32%)
May 04, 2005 7.142 7.354 7.142 7.325 644,364 +0.17(+2.39%)
May 03, 2005 7.183 7.183 7.130 7.154 51,759 -0.08(-1.06%)
May 02, 2005 7.248 7.325 7.189 7.230 66,014 +0.01(+0.16%)
Apr 29, 2005 7.189 7.266 7.142 7.218 87,736 +0.09(+1.24%)
Apr 28, 2005 7.189 7.189 7.101 7.130 42,256 -0.08(-1.06%)
Apr 27, 2005 7.136 7.207 7.077 7.207 110,816 -0.01(-0.08%)
Apr 26, 2005 7.207 7.319 7.195 7.213 228,930 -0.02(-0.24%)
Apr 25, 2005 7.189 7.283 7.189 7.230 68,051 -0.05(-0.73%)
Apr 22, 2005 7.283 7.313 7.230 7.283 194,480 +0.00(+0.00%)
Apr 21, 2005 7.207 7.283 7.201 7.283 107,931 +0.14(+1.90%)
Apr 20, 2005 7.154 7.254 7.148 7.148 358,923 -0.14(-1.86%)
Apr 19, 2005 7.242 7.283 7.189 7.283 262,531 +0.17(+2.40%)
Apr 18, 2005 7.053 7.183 7.053 7.112 61,941 +0.06(+0.92%)
Apr 15, 2005 7.101 7.124 7.024 7.048 112,174 -0.11(-1.56%)
Apr 14, 2005 7.154 7.160 7.083 7.160 244,373 -0.05(-0.74%)
Apr 13, 2005 7.189 7.248 7.171 7.213 248,615 +0.06(+0.82%)
Apr 12, 2005 7.059 7.160 7.042 7.154 99,955 +0.05(+0.66%)
Apr 11, 2005 7.148 7.154 7.071 7.107 48,365 +0.10(+1.43%)
Apr 08, 2005 7.000 7.071 6.983 7.006 85,191 -0.01(-0.08%)
Apr 07, 2005 6.959 7.024 6.959 7.012 119,641 -0.08(-1.08%)
Apr 06, 2005 7.071 7.124 7.048 7.089 196,856 -0.28(-3.76%)
Apr 05, 2005 7.283 7.366 7.283 7.366 155,957 +0.15(+2.04%)
Apr 04, 2005 7.183 7.218 7.134 7.218 80,609 -0.02(-0.24%)
Apr 01, 2005 7.260 7.301 7.195 7.236 91,470 +0.01(+0.16%)
Mar 31, 2005 7.301 7.301 7.154 7.224 58,378 -0.02(-0.33%)
Mar 30, 2005 7.218 7.277 7.160 7.248 123,374 +0.11(+1.49%)
Mar 29, 2005 7.095 7.177 7.089 7.142 189,728 -0.05(-0.74%)
Mar 28, 2005 7.118 7.213 7.095 7.195 80,778 +0.02(+0.25%)
Mar 24, 2005 7.165 7.201 7.136 7.177 63,978 +0.14(+1.92%)
Mar 23, 2005 6.989 7.112 6.989 7.042 88,755 +0.01(+0.17%)
Mar 22, 2005 7.124 7.130 7.006 7.030 112,513 -0.15(-2.13%)
Mar 21, 2005 7.218 7.218 7.142 7.183 87,567 -0.06(-0.81%)
Mar 18, 2005 7.236 7.248 7.201 7.242 31,225 +0.00(+0.00%)
Mar 17, 2005 7.224 7.277 7.201 7.242 64,147 +0.03(+0.41%)
Mar 16, 2005 7.218 7.307 7.171 7.213 155,448 +0.01(+0.08%)
Mar 15, 2005 7.260 7.289 7.201 7.207 127,447 +0.01(+0.16%)
Mar 14, 2005 7.136 7.195 7.124 7.195 63,129 +0.06(+0.91%)
Mar 11, 2005 7.189 7.201 7.130 7.130 60,923 -0.05(-0.74%)
Mar 10, 2005 7.165 7.230 7.136 7.183 147,472 +0.01(+0.16%)
Mar 09, 2005 7.201 7.277 7.071 7.171 129,823 -0.13(-1.78%)
Mar 08, 2005 7.283 7.425 7.248 7.301 352,813 +0.02(+0.32%)
Mar 07, 2005 7.266 7.295 7.218 7.277 244,882 +0.01(+0.08%)
Mar 04, 2005 7.201 7.295 7.093 7.271 251,840 +0.10(+1.40%)
Mar 03, 2005 7.101 7.248 7.089 7.171 283,914 -0.05(-0.73%)
Mar 02, 2005 7.160 7.271 7.154 7.224 219,087 -0.11(-1.53%)
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.