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, 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%)
May 01, 2006 8.214 8.220 8.155 8.161 95,882 +0.00(+0.00%)
Apr 28, 2006 8.102 8.214 8.102 8.161 99,785 +0.01(+0.14%)
Apr 27, 2006 8.049 8.161 8.043 8.149 107,083 +0.15(+1.92%)
Apr 26, 2006 7.955 8.026 7.943 7.996 154,600 -0.01(-0.07%)
Apr 25, 2006 8.061 8.073 7.990 8.002 103,349 +0.00(+0.00%)
Apr 24, 2006 7.961 8.032 7.949 8.002 1,003,627 -0.01(-0.07%)
Apr 21, 2006 8.002 8.038 7.973 8.008 253,876 +0.04(+0.52%)
Apr 20, 2006 7.949 7.985 7.926 7.967 1,026,537 -0.13(-1.60%)
Apr 19, 2006 7.937 8.096 7.937 8.096 599,902 +0.09(+1.18%)
Apr 18, 2006 7.979 8.008 7.931 8.002 2,949,789 -0.02(-0.29%)
Apr 17, 2006 8.061 8.102 8.020 8.026 282,556 +0.00(+0.00%)
Apr 13, 2006 8.002 8.061 7.979 8.026 297,660 +0.02(+0.29%)
Apr 12, 2006 7.967 8.014 7.914 8.002 196,686 +0.04(+0.52%)
Apr 11, 2006 7.990 7.996 7.896 7.961 264,058 -0.05(-0.59%)
Apr 10, 2006 8.032 8.067 7.967 8.008 125,411 +0.14(+1.72%)
Apr 07, 2006 7.931 7.931 7.808 7.873 262,701 -0.11(-1.33%)
Apr 06, 2006 8.043 8.043 7.943 7.979 301,224 -0.15(-1.88%)
Apr 05, 2006 8.073 8.238 8.061 8.132 176,661 -0.14(-1.64%)
Apr 04, 2006 8.238 8.303 8.197 8.267 216,032 +0.14(+1.74%)
Apr 03, 2006 8.091 8.214 8.091 8.126 197,195 -0.04(-0.43%)
Mar 31, 2006 8.197 8.232 8.085 8.161 165,121 +0.01(+0.07%)
Mar 30, 2006 8.167 8.238 8.144 8.155 393,712 +0.04(+0.51%)
Mar 29, 2006 8.067 8.126 8.067 8.114 401,688 -0.08(-1.01%)
Mar 28, 2006 8.273 8.273 8.173 8.197 258,967 -0.07(-0.86%)
Mar 27, 2006 8.320 8.320 8.208 8.267 543,051 -0.09(-1.06%)
Mar 24, 2006 8.326 8.373 8.309 8.356 899,259 +0.05(+0.57%)
Mar 23, 2006 8.362 8.379 8.261 8.309 233,851 +0.08(+0.93%)
Mar 22, 2006 8.244 8.261 8.203 8.232 196,177 +0.16(+1.97%)
Mar 21, 2006 8.108 8.138 8.067 8.073 122,865 -0.09(-1.08%)
Mar 20, 2006 8.197 8.197 8.112 8.161 120,150 +0.00(+0.00%)
Mar 17, 2006 8.179 8.250 8.155 8.161 306,824 +0.08(+0.95%)
Mar 16, 2006 8.049 8.179 8.026 8.085 202,626 -0.02(-0.29%)
Mar 15, 2006 8.079 8.138 8.061 8.108 153,412 +0.06(+0.73%)
Mar 14, 2006 7.979 8.061 7.955 8.049 174,115 +0.08(+0.96%)
Mar 13, 2006 7.884 7.990 7.884 7.973 230,627 +0.09(+1.12%)
Mar 10, 2006 7.755 7.890 7.749 7.884 274,410 +0.15(+1.90%)
Mar 09, 2006 7.755 7.772 7.708 7.737 147,811 +0.01(+0.15%)
Mar 08, 2006 7.713 7.772 7.660 7.725 159,182 +0.01(+0.08%)
Mar 07, 2006 7.660 7.737 7.660 7.719 404,573 +0.11(+1.47%)
Mar 06, 2006 7.613 7.649 7.596 7.607 1,758,639 +0.04(+0.47%)
Mar 03, 2006 7.531 7.590 7.514 7.572 260,495 +0.06(+0.86%)
Mar 02, 2006 7.478 7.507 7.454 7.507 145,436 +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.