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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 7.596 7.696 7.596 7.672 117,434 +0.09(+1.16%)
Jan 30, 2006 7.596 7.642 7.554 7.584 285,611 -0.11(-1.38%)
Jan 27, 2006 7.772 7.772 7.666 7.690 167,327 +0.04(+0.54%)
Jan 26, 2006 7.678 7.713 7.637 7.649 220,105 +0.02(+0.23%)
Jan 25, 2006 7.637 7.660 7.578 7.631 352,474 -0.01(-0.08%)
Jan 24, 2006 7.772 7.808 7.578 7.637 1,666,829 +0.16(+2.13%)
Jan 23, 2006 7.460 7.484 7.419 7.478 143,229 +0.01(+0.16%)
Jan 20, 2006 7.448 7.507 7.413 7.466 275,429 +0.29(+4.11%)
Jan 19, 2006 7.160 7.189 7.130 7.171 119,471 +0.03(+0.41%)
Jan 18, 2006 7.130 7.165 7.071 7.142 168,006 -0.05(-0.66%)
Jan 17, 2006 7.118 7.189 7.089 7.189 140,344 +0.13(+1.84%)
Jan 13, 2006 7.053 7.059 7.012 7.059 253,367 -0.09(-1.24%)
Jan 12, 2006 7.171 7.189 7.112 7.148 139,835 -0.04(-0.57%)
Jan 11, 2006 7.154 7.213 7.148 7.189 120,829 +0.02(+0.25%)
Jan 10, 2006 7.107 7.183 7.107 7.171 244,882 -0.15(-2.09%)
Jan 09, 2006 7.295 7.360 7.289 7.325 90,621 +0.01(+0.08%)
Jan 06, 2006 7.248 7.330 7.248 7.319 105,895 +0.14(+1.97%)
Jan 05, 2006 7.189 7.207 7.165 7.177 46,668 -0.09(-1.22%)
Jan 04, 2006 7.213 7.295 7.201 7.266 115,568 +0.14(+1.90%)
Jan 03, 2006 7.024 7.148 6.995 7.130 158,842 +0.14(+1.94%)
Dec 30, 2005 7.024 7.042 6.959 6.995 82,475 +0.01(+0.08%)
Dec 29, 2005 7.006 7.036 6.983 6.989 64,317 +0.00(+0.00%)
Dec 28, 2005 7.030 7.053 6.943 6.989 64,317 -0.01(-0.17%)
Dec 27, 2005 7.006 7.071 6.983 7.000 88,076 -0.01(-0.17%)
Dec 23, 2005 6.983 7.042 6.924 7.012 52,438 -0.02(-0.34%)
Dec 22, 2005 7.089 7.095 7.012 7.036 420,186 -0.06(-0.83%)
Dec 21, 2005 7.095 7.130 7.053 7.095 107,761 -0.08(-1.07%)
Dec 20, 2005 7.224 7.230 7.165 7.171 73,142 -0.03(-0.41%)
Dec 19, 2005 7.213 7.236 7.183 7.201 32,413 -0.05(-0.65%)
Dec 16, 2005 7.201 7.277 7.195 7.248 125,580 +0.14(+1.91%)
Dec 15, 2005 7.165 7.171 7.095 7.112 95,373 -0.07(-0.98%)
Dec 14, 2005 7.165 7.195 7.142 7.183 60,753 +0.01(+0.16%)
Dec 13, 2005 7.171 7.207 7.124 7.171 382,512 +0.05(+0.74%)
Dec 12, 2005 7.148 7.165 7.095 7.118 112,004 +0.02(+0.33%)
Dec 09, 2005 7.095 7.142 7.077 7.095 141,532 +0.12(+1.78%)
Dec 08, 2005 6.995 7.042 6.947 6.971 288,156 -0.02(-0.34%)
Dec 07, 2005 6.983 7.006 6.977 6.995 131,690 -0.01(-0.08%)
Dec 06, 2005 6.983 7.053 6.971 7.000 245,052 +0.04(+0.51%)
Dec 05, 2005 6.983 7.006 6.953 6.965 553,403 -0.02(-0.25%)
Dec 02, 2005 6.942 6.983 6.906 6.983 106,234 +0.06(+0.85%)
Dec 01, 2005 6.883 6.930 6.847 6.924 157,994 +0.06(+0.94%)
Nov 30, 2005 6.877 6.912 6.859 6.859 103,519 +0.11(+1.57%)
Nov 29, 2005 6.712 6.777 6.706 6.753 220,954 +0.14(+2.14%)
Nov 28, 2005 6.576 6.629 6.541 6.612 144,078 -0.04(-0.62%)
Nov 25, 2005 6.629 6.665 6.612 6.653 63,469 -0.01(-0.09%)
Nov 23, 2005 6.570 6.670 6.570 6.659 208,565 -0.03(-0.44%)
Nov 22, 2005 6.594 6.694 6.582 6.688 403,555 +0.09(+1.34%)
Nov 21, 2005 6.594 6.612 6.547 6.600 61,093 -0.02(-0.35%)
Nov 18, 2005 6.635 6.659 6.558 6.623 230,457 +0.01(+0.18%)
Nov 17, 2005 6.558 6.653 6.553 6.612 260,495 +0.01(+0.09%)
Nov 16, 2005 6.641 6.641 6.564 6.606 71,954 -0.09(-1.41%)
Nov 15, 2005 6.759 6.741 6.659 6.700 79,591 -0.09(-1.30%)
Nov 14, 2005 6.788 6.794 6.718 6.788 130,502 -0.04(-0.52%)
Nov 11, 2005 6.729 6.824 6.729 6.824 36,486 +0.04(+0.61%)
Nov 10, 2005 6.782 6.806 6.729 6.782 158,672 +0.01(+0.17%)
Nov 09, 2005 6.735 6.782 6.688 6.771 59,396 +0.01(+0.09%)
Nov 08, 2005 6.777 6.800 6.735 6.765 39,371 -0.04(-0.61%)
Nov 07, 2005 6.771 6.818 6.759 6.806 57,020 +0.08(+1.23%)
Nov 04, 2005 6.788 6.812 6.659 6.723 161,727 -0.08(-1.21%)
Nov 03, 2005 6.841 6.853 6.788 6.806 116,247 -0.09(-1.28%)
Nov 02, 2005 6.782 6.900 6.765 6.894 181,582 +0.22(+3.36%)
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.