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 -0.15 (-1.18%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 9, 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 (%)
Feb 28, 2005 7.326 7.326 7.220 7.290 80,087 -0.18(-2.37%)
Feb 25, 2005 7.367 7.473 7.367 7.467 54,805 +0.11(+1.52%)
Feb 24, 2005 7.337 7.367 7.279 7.355 79,239 -0.02(-0.32%)
Feb 23, 2005 7.343 7.414 7.332 7.379 76,694 +0.03(+0.40%)
Feb 22, 2005 7.349 7.449 7.326 7.349 52,430 -0.09(-1.19%)
Feb 18, 2005 7.461 7.461 7.426 7.438 87,553 +0.01(+0.08%)
Feb 17, 2005 7.444 7.497 7.402 7.432 70,076 +0.15(+2.11%)
Feb 16, 2005 7.302 7.314 7.225 7.279 89,928 -0.16(-2.14%)
Feb 15, 2005 7.302 7.444 7.302 7.438 131,499 +0.16(+2.19%)
Feb 14, 2005 7.178 7.279 7.178 7.279 106,557 +0.13(+1.81%)
Feb 11, 2005 7.090 7.172 7.078 7.149 109,102 +0.02(+0.25%)
Feb 10, 2005 7.114 7.172 7.090 7.131 56,841 +0.06(+0.83%)
Feb 09, 2005 7.066 7.108 7.031 7.072 55,993 +0.03(+0.42%)
Feb 08, 2005 7.037 7.078 7.002 7.043 102,654 -0.05(-0.67%)
Feb 07, 2005 7.096 7.131 7.060 7.090 59,896 +0.02(+0.25%)
Feb 04, 2005 7.013 7.072 6.998 7.072 150,673 +0.03(+0.42%)
Feb 03, 2005 6.990 7.043 6.954 7.043 578,090 -0.03(-0.42%)
Feb 02, 2005 7.019 7.084 7.013 7.072 356,322 +0.06(+0.84%)
Feb 01, 2005 6.937 7.055 6.937 7.013 98,582 +0.09(+1.36%)
Jan 31, 2005 6.925 6.948 6.895 6.919 52,769 -0.05(-0.68%)
Jan 28, 2005 6.990 6.996 6.884 6.966 139,814 +0.01(+0.08%)
Jan 27, 2005 6.919 6.960 6.890 6.960 104,351 +0.01(+0.17%)
Jan 26, 2005 6.937 6.978 6.848 6.948 203,103 +0.13(+1.90%)
Jan 25, 2005 6.825 6.895 6.783 6.819 148,637 +0.03(+0.43%)
Jan 24, 2005 6.783 6.837 6.766 6.789 205,479 -0.01(-0.09%)
Jan 21, 2005 6.760 6.807 6.748 6.795 241,111 +0.02(+0.26%)
Jan 20, 2005 6.760 6.860 6.736 6.778 290,487 -0.12(-1.79%)
Jan 19, 2005 6.954 7.013 6.884 6.901 174,428 -0.19(-2.74%)
Jan 18, 2005 6.948 7.131 6.948 7.096 98,412 +0.02(+0.33%)
Jan 14, 2005 7.019 7.084 6.990 7.072 32,408 +0.03(+0.42%)
Jan 13, 2005 7.037 7.119 6.984 7.043 209,890 -0.01(-0.08%)
Jan 12, 2005 7.019 7.049 6.966 7.049 169,847 +0.03(+0.42%)
Jan 11, 2005 7.037 7.066 6.954 7.019 106,896 -0.05(-0.75%)
Jan 10, 2005 7.055 7.108 7.043 7.072 67,870 +0.04(+0.59%)
Jan 07, 2005 7.114 7.119 7.002 7.031 85,178 +0.01(+0.17%)
Jan 06, 2005 6.984 7.037 6.931 7.019 240,602 -0.02(-0.33%)
Jan 05, 2005 6.943 7.084 6.943 7.043 152,370 +0.00(+0.00%)
Jan 04, 2005 7.084 7.108 7.013 7.043 104,181 -0.05(-0.67%)
Jan 03, 2005 7.167 7.220 7.078 7.090 69,907 -0.08(-1.07%)
Dec 31, 2004 7.043 7.237 7.043 7.167 218,714 -0.05(-0.73%)
Dec 30, 2004 7.184 7.279 7.184 7.220 49,036 +0.05(+0.74%)
Dec 29, 2004 7.119 7.178 7.102 7.167 88,232 -0.05(-0.73%)
Dec 28, 2004 7.161 7.367 7.161 7.220 61,253 +0.01(+0.08%)
Dec 27, 2004 7.108 7.267 7.102 7.214 46,661 +0.09(+1.24%)
Dec 23, 2004 7.102 7.178 7.102 7.125 67,870 +0.08(+1.09%)
Dec 22, 2004 7.013 7.060 7.013 7.049 44,455 -0.01(-0.17%)
Dec 21, 2004 7.037 7.090 7.013 7.060 254,346 +0.01(+0.17%)
Dec 20, 2004 7.084 7.119 7.031 7.049 180,197 +0.02(+0.25%)
Dec 17, 2004 7.037 7.043 6.996 7.031 106,048 -0.01(-0.08%)
Dec 16, 2004 7.049 7.060 7.007 7.037 396,875 -0.05(-0.67%)
Dec 15, 2004 7.090 7.096 7.025 7.084 204,800 -0.05(-0.66%)
Dec 14, 2004 7.084 7.131 7.049 7.131 94,340 +0.05(+0.75%)
Dec 13, 2004 6.972 7.084 6.972 7.078 101,297 +0.17(+2.39%)
Dec 10, 2004 6.895 6.937 6.831 6.913 187,154 -0.06(-0.85%)
Dec 09, 2004 6.925 6.990 6.795 6.972 267,750 -0.04(-0.59%)
Dec 08, 2004 6.984 7.055 6.948 7.013 364,127 -0.06(-0.83%)
Dec 07, 2004 7.060 7.125 7.031 7.072 525,660 -0.03(-0.41%)
Dec 06, 2004 7.013 7.125 6.978 7.102 729,782 -0.01(-0.17%)
Dec 03, 2004 7.072 7.172 7.007 7.114 383,640 -0.02(-0.25%)
Dec 02, 2004 7.066 7.131 7.025 7.131 509,371 +0.03(+0.41%)
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.