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 UNCHANGED
Streaming Delayed 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, 2006 8.397 8.438 8.368 8.385 60,584 -0.03(-0.35%)
Aug 30, 2006 8.368 8.444 8.344 8.415 232,154 +0.06(+0.78%)
Aug 29, 2006 8.297 8.350 8.261 8.350 121,168 +0.02(+0.21%)
Aug 28, 2006 8.285 8.356 8.279 8.332 127,447 +0.04(+0.43%)
Aug 25, 2006 8.238 8.303 8.238 8.297 261,343 -0.01(-0.07%)
Aug 24, 2006 8.344 8.373 8.279 8.303 192,953 +0.05(+0.64%)
Aug 23, 2006 8.291 8.309 8.220 8.250 92,827 -0.20(-2.37%)
Aug 22, 2006 8.462 8.479 8.409 8.450 218,748 -0.11(-1.24%)
Aug 21, 2006 8.580 8.597 8.527 8.556 159,521 +0.07(+0.83%)
Aug 18, 2006 8.503 8.509 8.444 8.485 200,929 -0.06(-0.69%)
Aug 17, 2006 8.550 8.603 8.456 8.544 201,438 +0.06(+0.76%)
Aug 16, 2006 8.479 8.515 8.450 8.479 145,945 -0.02(-0.21%)
Aug 15, 2006 8.491 8.515 8.479 8.497 157,654 +0.06(+0.77%)
Aug 14, 2006 8.485 8.527 8.432 8.432 112,343 +0.01(+0.07%)
Aug 11, 2006 8.409 8.462 8.397 8.426 186,504 +0.06(+0.70%)
Aug 10, 2006 8.309 8.391 8.279 8.368 248,276 +0.06(+0.71%)
Aug 09, 2006 8.409 8.409 8.279 8.309 134,575 +0.08(+0.93%)
Aug 08, 2006 8.214 8.279 8.167 8.232 212,978 +0.04(+0.43%)
Aug 07, 2006 8.238 8.250 8.173 8.197 139,496 -0.01(-0.07%)
Aug 04, 2006 8.179 8.267 8.149 8.203 126,598 +0.02(+0.29%)
Aug 03, 2006 8.102 8.191 8.096 8.179 245,221 +0.05(+0.65%)
Aug 02, 2006 8.091 8.220 8.085 8.126 226,893 +0.11(+1.32%)
Aug 01, 2006 8.032 8.038 7.967 8.020 162,576 +0.01(+0.07%)
Jul 31, 2006 8.055 8.091 7.985 8.014 249,464 +0.08(+1.04%)
Jul 28, 2006 7.890 7.985 7.884 7.931 205,002 +0.09(+1.20%)
Jul 27, 2006 7.931 7.967 7.837 7.837 115,228 -0.09(-1.12%)
Jul 26, 2006 7.861 7.943 7.843 7.926 311,745 +0.13(+1.66%)
Jul 25, 2006 7.837 7.843 7.719 7.796 131,859 -0.03(-0.38%)
Jul 24, 2006 7.790 7.837 7.790 7.825 99,446 +0.14(+1.84%)
Jul 21, 2006 7.731 7.743 7.643 7.684 242,506 -0.03(-0.38%)
Jul 20, 2006 7.772 7.784 7.690 7.713 266,434 +0.05(+0.69%)
Jul 19, 2006 7.448 7.660 7.436 7.660 383,530 +0.21(+2.85%)
Jul 18, 2006 7.472 7.501 7.395 7.448 249,464 +0.02(+0.32%)
Jul 17, 2006 7.389 7.448 7.372 7.425 193,462 -0.12(-1.56%)
Jul 14, 2006 7.584 7.601 7.484 7.543 317,176 -0.05(-0.70%)
Jul 13, 2006 7.690 7.725 7.578 7.596 339,916 -0.21(-2.64%)
Jul 12, 2006 7.843 7.890 7.778 7.802 114,380 -0.12(-1.49%)
Jul 11, 2006 7.831 7.931 7.690 7.920 229,778 +0.05(+0.67%)
Jul 10, 2006 7.867 7.914 7.837 7.867 434,101 -0.06(-0.82%)
Jul 07, 2006 7.931 7.985 7.896 7.931 385,397 +0.04(+0.45%)
Jul 06, 2006 7.908 7.937 7.867 7.896 657,941 -0.05(-0.67%)
Jul 05, 2006 7.973 7.973 7.878 7.949 412,889 -0.05(-0.66%)
Jul 03, 2006 8.014 8.014 7.949 8.002 71,445 -0.04(-0.51%)
Jun 30, 2006 8.026 8.091 8.020 8.043 105,046 +0.10(+1.26%)
Jun 29, 2006 7.743 7.949 7.725 7.943 171,570 +0.30(+3.93%)
Jun 28, 2006 7.631 7.649 7.607 7.643 138,308 +0.14(+1.81%)
Jun 27, 2006 7.601 7.637 7.501 7.507 448,017 -0.19(-2.45%)
Jun 26, 2006 7.613 7.708 7.613 7.696 336,522 +0.11(+1.48%)
Jun 23, 2006 7.596 7.631 7.548 7.584 200,420 -0.04(-0.54%)
Jun 22, 2006 7.666 7.678 7.601 7.625 200,589 -0.11(-1.37%)
Jun 21, 2006 7.613 7.731 7.607 7.731 426,974 +0.07(+0.86%)
Jun 20, 2006 7.655 7.684 7.613 7.665 169,194 +0.00(+0.06%)
Jun 19, 2006 7.696 7.731 7.625 7.660 109,119 +0.01(+0.08%)
Jun 16, 2006 7.672 7.702 7.643 7.655 68,899 +0.01(+0.15%)
Jun 15, 2006 7.631 7.660 7.548 7.643 317,854 +0.11(+1.49%)
Jun 14, 2006 7.507 7.584 7.484 7.531 120,659 +0.06(+0.79%)
Jun 13, 2006 7.501 7.613 7.460 7.472 159,691 -0.22(-2.84%)
Jun 12, 2006 7.766 7.802 7.678 7.690 91,300 -0.06(-0.84%)
Jun 09, 2006 7.878 7.890 7.749 7.755 106,064 -0.14(-1.79%)
Jun 08, 2006 7.814 7.896 7.784 7.896 863,961 -0.09(-1.18%)
Jun 07, 2006 7.943 8.067 7.937 7.990 114,210 +0.10(+1.27%)
Jun 06, 2006 7.908 7.926 7.814 7.890 1,581,129 -0.10(-1.25%)
Jun 05, 2006 8.138 8.138 7.955 7.990 216,032 -0.19(-2.38%)
Jun 02, 2006 8.120 8.214 8.114 8.185 222,481 +0.09(+1.09%)
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.