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: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 7.025 7.043 6.960 6.996 82,463 +0.01(+0.08%)
Dec 29, 2005 7.007 7.037 6.984 6.990 64,307 +0.00(+0.00%)
Dec 28, 2005 7.031 7.055 6.944 6.990 64,307 -0.01(-0.17%)
Dec 27, 2005 7.007 7.072 6.984 7.002 88,062 -0.01(-0.17%)
Dec 23, 2005 6.984 7.043 6.925 7.013 52,430 -0.02(-0.33%)
Dec 22, 2005 7.090 7.096 7.013 7.037 420,121 -0.06(-0.83%)
Dec 21, 2005 7.096 7.131 7.055 7.096 107,745 -0.08(-1.07%)
Dec 20, 2005 7.225 7.231 7.167 7.172 73,130 -0.03(-0.41%)
Dec 19, 2005 7.214 7.237 7.184 7.202 32,408 -0.05(-0.65%)
Dec 16, 2005 7.202 7.279 7.196 7.249 125,561 +0.14(+1.91%)
Dec 15, 2005 7.167 7.172 7.096 7.114 95,358 -0.07(-0.98%)
Dec 14, 2005 7.167 7.196 7.143 7.184 60,744 +0.01(+0.16%)
Dec 13, 2005 7.172 7.208 7.125 7.172 382,452 +0.05(+0.75%)
Dec 12, 2005 7.149 7.167 7.096 7.119 111,987 +0.02(+0.33%)
Dec 09, 2005 7.096 7.143 7.078 7.096 141,510 +0.12(+1.78%)
Dec 08, 2005 6.996 7.043 6.948 6.972 288,112 -0.02(-0.34%)
Dec 07, 2005 6.984 7.007 6.978 6.996 131,669 -0.01(-0.08%)
Dec 06, 2005 6.984 7.055 6.972 7.002 245,014 +0.04(+0.51%)
Dec 05, 2005 6.984 7.007 6.954 6.966 553,317 -0.02(-0.25%)
Dec 02, 2005 6.943 6.984 6.907 6.984 106,218 +0.06(+0.85%)
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.