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

Pearson Plc ADR (NY: PSO )

12.18 -0.21 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2005 7.071 7.201 7.065 7.201 104,876 +0.17(+2.43%)
Aug 30, 2005 7.042 7.048 6.971 7.030 91,470 -0.15(-2.05%)
Aug 29, 2005 7.148 7.183 7.071 7.177 79,930 +0.03(+0.41%)
Aug 26, 2005 7.177 7.207 7.130 7.148 121,507 -0.04(-0.49%)
Aug 25, 2005 7.165 7.207 7.148 7.183 103,179 +0.01(+0.08%)
Aug 24, 2005 7.189 7.230 7.142 7.177 75,348 -0.26(-3.49%)
Aug 23, 2005 7.348 7.436 7.336 7.436 62,960 +0.08(+1.04%)
Aug 22, 2005 7.407 7.413 7.289 7.360 304,108 -0.05(-0.72%)
Aug 19, 2005 7.389 7.431 7.266 7.413 86,718 +0.06(+0.88%)
Aug 18, 2005 7.348 7.372 7.307 7.348 76,875 +0.00(+0.00%)
Aug 17, 2005 7.325 7.407 7.313 7.348 295,454 +0.00(+0.00%)
Aug 16, 2005 7.366 7.395 7.342 7.348 125,920 +0.02(+0.24%)
Aug 15, 2005 7.283 7.366 7.283 7.330 90,112 -0.05(-0.72%)
Aug 12, 2005 7.319 7.419 7.319 7.383 644,364 +0.06(+0.89%)
Aug 11, 2005 7.283 7.336 7.260 7.319 58,038 +0.01(+0.16%)
Aug 10, 2005 7.319 7.425 7.289 7.307 88,076 +0.04(+0.57%)
Aug 09, 2005 7.224 7.266 7.213 7.266 66,014 +0.05(+0.65%)
Aug 08, 2005 7.289 7.307 7.218 7.218 95,203 -0.02(-0.33%)
Aug 05, 2005 7.254 7.260 7.218 7.242 113,531 +0.08(+1.15%)
Aug 04, 2005 7.207 7.236 7.160 7.160 124,901 -0.03(-0.41%)
Aug 03, 2005 7.201 7.230 7.183 7.189 218,408 +0.01(+0.08%)
Aug 02, 2005 7.136 7.207 7.136 7.183 184,976 +0.05(+0.74%)
Aug 01, 2005 7.118 7.177 7.118 7.130 77,384 +0.02(+0.33%)
Jul 29, 2005 7.142 7.189 7.059 7.107 108,780 -0.01(-0.08%)
Jul 28, 2005 7.036 7.154 7.036 7.112 407,797 +0.03(+0.42%)
Jul 27, 2005 7.036 7.130 6.995 7.083 476,867 +0.05(+0.75%)
Jul 26, 2005 6.995 7.048 6.971 7.030 197,704 -0.02(-0.25%)
Jul 25, 2005 7.018 7.077 7.018 7.048 71,445 +0.02(+0.34%)
Jul 22, 2005 6.894 7.059 6.883 7.024 124,392 +0.11(+1.62%)
Jul 21, 2005 6.888 6.959 6.853 6.912 160,030 +0.01(+0.09%)
Jul 20, 2005 6.835 6.953 6.782 6.906 104,028 +0.03(+0.43%)
Jul 19, 2005 6.806 6.924 6.782 6.877 145,266 -0.06(-0.85%)
Jul 18, 2005 6.912 6.983 6.906 6.936 236,736 -0.04(-0.51%)
Jul 15, 2005 6.912 7.012 6.902 6.971 303,599 +0.01(+0.08%)
Jul 14, 2005 6.977 7.036 6.930 6.965 252,688 +0.01(+0.17%)
Jul 13, 2005 6.977 6.995 6.918 6.953 82,136 -0.08(-1.17%)
Jul 12, 2005 7.012 7.053 6.977 7.036 58,887 +0.04(+0.59%)
Jul 11, 2005 6.936 7.012 6.900 6.995 39,371 +0.06(+0.85%)
Jul 08, 2005 6.865 7.006 6.860 6.936 50,571 +0.04(+0.60%)
Jul 07, 2005 6.806 6.953 6.777 6.894 244,203 -0.05(-0.68%)
Jul 06, 2005 6.918 7.000 6.918 6.942 58,378 +0.04(+0.51%)
Jul 05, 2005 6.888 6.924 6.859 6.906 107,592 -0.06(-0.85%)
Jul 01, 2005 6.983 6.989 6.942 6.965 26,982 -0.04(-0.51%)
Jun 30, 2005 7.018 7.059 6.971 7.000 75,687 -0.02(-0.25%)
Jun 29, 2005 7.024 7.042 6.977 7.018 51,080 +0.00(+0.00%)
Jun 28, 2005 7.030 7.071 6.995 7.018 99,106 -0.02(-0.25%)
Jun 27, 2005 7.036 7.053 6.983 7.036 80,948 -0.02(-0.25%)
Jun 24, 2005 7.071 7.118 7.053 7.053 58,038 -0.03(-0.42%)
Jun 23, 2005 7.154 7.207 7.083 7.083 103,858 -0.13(-1.80%)
Jun 22, 2005 7.213 7.230 7.177 7.213 48,365 +0.04(+0.49%)
Jun 21, 2005 7.148 7.177 7.118 7.177 93,506 +0.01(+0.16%)
Jun 20, 2005 7.165 7.183 7.083 7.165 338,389 -0.08(-1.06%)
Jun 17, 2005 7.254 7.260 7.213 7.242 94,524 +0.06(+0.82%)
Jun 16, 2005 7.201 7.230 7.171 7.183 116,925 -0.03(-0.41%)
Jun 15, 2005 7.148 7.213 7.148 7.213 99,276 +0.06(+0.82%)
Jun 14, 2005 7.101 7.171 7.089 7.154 94,355 +0.01(+0.17%)
Jun 13, 2005 7.107 7.177 7.095 7.142 147,981 -0.02(-0.25%)
Jun 10, 2005 7.218 7.218 7.124 7.160 317,176 +0.00(+0.00%)
Jun 09, 2005 7.148 7.213 7.124 7.160 141,023 -0.03(-0.41%)
Jun 08, 2005 7.325 7.348 7.189 7.189 63,129 -0.03(-0.41%)
Jun 07, 2005 7.207 7.266 7.207 7.218 90,282 +0.07(+0.99%)
Jun 06, 2005 7.154 7.177 7.118 7.148 94,694 -0.02(-0.25%)
Jun 03, 2005 7.154 7.213 7.148 7.165 80,439 -0.04(-0.57%)
Jun 02, 2005 7.142 7.218 7.136 7.207 329,564 +0.01(+0.08%)
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.