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 (%)
May 31, 2005 7.172 7.184 7.119 7.131 110,120 -0.06(-0.90%)
May 27, 2005 7.155 7.208 7.125 7.196 52,769 -0.02(-0.33%)
May 26, 2005 7.225 7.231 7.161 7.220 59,896 +0.06(+0.82%)
May 25, 2005 7.190 7.190 7.161 7.161 364,975 +0.00(+0.00%)
May 24, 2005 7.131 7.172 7.125 7.161 636,629 -0.08(-1.06%)
May 23, 2005 7.184 7.237 7.184 7.237 562,310 -0.01(-0.08%)
May 20, 2005 7.296 7.296 7.157 7.243 518,024 -0.07(-0.97%)
May 19, 2005 7.237 7.355 7.237 7.314 136,590 +0.08(+1.06%)
May 18, 2005 7.161 7.237 7.137 7.237 523,115 +0.06(+0.90%)
May 17, 2005 7.102 7.172 7.072 7.172 334,943 +0.03(+0.41%)
May 16, 2005 7.090 7.143 7.060 7.143 322,726 -0.08(-1.14%)
May 13, 2005 7.149 7.290 7.119 7.225 554,335 +0.02(+0.25%)
May 12, 2005 7.190 7.296 7.188 7.208 85,517 -0.01(-0.16%)
May 11, 2005 7.190 7.237 7.149 7.220 96,885 +0.00(+0.00%)
May 10, 2005 7.178 7.267 7.178 7.220 174,428 -0.11(-1.53%)
May 09, 2005 7.225 7.337 7.202 7.332 162,041 -0.04(-0.56%)
May 06, 2005 7.302 7.396 7.302 7.373 53,957 +0.07(+0.97%)
May 05, 2005 7.243 7.544 7.231 7.302 142,019 -0.02(-0.32%)
May 04, 2005 7.143 7.355 7.143 7.326 644,264 +0.17(+2.39%)
May 03, 2005 7.184 7.184 7.131 7.155 51,751 -0.08(-1.06%)
May 02, 2005 7.249 7.326 7.190 7.231 66,004 +0.01(+0.16%)
Apr 29, 2005 7.190 7.267 7.143 7.220 87,723 +0.09(+1.24%)
Apr 28, 2005 7.190 7.190 7.102 7.131 42,249 -0.08(-1.06%)
Apr 27, 2005 7.137 7.208 7.078 7.208 110,799 -0.01(-0.08%)
Apr 26, 2005 7.208 7.320 7.196 7.214 228,894 -0.02(-0.24%)
Apr 25, 2005 7.190 7.284 7.190 7.231 68,040 -0.05(-0.73%)
Apr 22, 2005 7.284 7.314 7.231 7.284 194,450 +0.00(+0.00%)
Apr 21, 2005 7.208 7.284 7.202 7.284 107,914 +0.14(+1.90%)
Apr 20, 2005 7.155 7.255 7.149 7.149 358,867 -0.14(-1.86%)
Apr 19, 2005 7.243 7.284 7.190 7.284 262,490 +0.17(+2.40%)
Apr 18, 2005 7.055 7.184 7.055 7.114 61,932 +0.06(+0.92%)
Apr 15, 2005 7.102 7.125 7.025 7.049 112,156 -0.11(-1.56%)
Apr 14, 2005 7.155 7.161 7.084 7.161 244,335 -0.05(-0.74%)
Apr 13, 2005 7.190 7.249 7.172 7.214 248,577 +0.06(+0.82%)
Apr 12, 2005 7.060 7.161 7.043 7.155 99,939 +0.05(+0.66%)
Apr 11, 2005 7.149 7.155 7.072 7.108 48,358 +0.10(+1.43%)
Apr 08, 2005 7.002 7.072 6.984 7.007 85,178 -0.01(-0.08%)
Apr 07, 2005 6.960 7.025 6.960 7.013 119,622 -0.08(-1.08%)
Apr 06, 2005 7.072 7.125 7.049 7.090 196,825 -0.28(-3.76%)
Apr 05, 2005 7.284 7.367 7.284 7.367 155,933 +0.15(+2.04%)
Apr 04, 2005 7.184 7.220 7.135 7.220 80,596 -0.02(-0.24%)
Apr 01, 2005 7.261 7.302 7.196 7.237 91,456 +0.01(+0.16%)
Mar 31, 2005 7.302 7.302 7.155 7.225 58,369 -0.02(-0.33%)
Mar 30, 2005 7.220 7.279 7.161 7.249 123,355 +0.11(+1.49%)
Mar 29, 2005 7.096 7.178 7.090 7.143 189,699 -0.05(-0.74%)
Mar 28, 2005 7.119 7.214 7.096 7.196 80,766 +0.02(+0.25%)
Mar 24, 2005 7.167 7.202 7.137 7.178 63,968 +0.14(+1.92%)
Mar 23, 2005 6.990 7.114 6.990 7.043 88,741 +0.01(+0.17%)
Mar 22, 2005 7.125 7.131 7.007 7.031 112,496 -0.15(-2.13%)
Mar 21, 2005 7.220 7.220 7.143 7.184 87,553 -0.06(-0.81%)
Mar 18, 2005 7.237 7.249 7.202 7.243 31,220 +0.00(+0.00%)
Mar 17, 2005 7.225 7.279 7.202 7.243 64,138 +0.03(+0.41%)
Mar 16, 2005 7.220 7.308 7.172 7.214 155,424 +0.01(+0.08%)
Mar 15, 2005 7.261 7.290 7.202 7.208 127,427 +0.01(+0.16%)
Mar 14, 2005 7.137 7.196 7.125 7.196 63,119 +0.06(+0.91%)
Mar 11, 2005 7.190 7.202 7.131 7.131 60,914 -0.05(-0.74%)
Mar 10, 2005 7.167 7.231 7.137 7.184 147,449 +0.01(+0.16%)
Mar 09, 2005 7.202 7.279 7.072 7.172 129,803 -0.13(-1.78%)
Mar 08, 2005 7.284 7.426 7.249 7.302 352,759 +0.02(+0.32%)
Mar 07, 2005 7.267 7.296 7.220 7.279 244,844 +0.01(+0.08%)
Mar 04, 2005 7.202 7.296 7.094 7.273 251,801 +0.10(+1.40%)
Mar 03, 2005 7.102 7.249 7.090 7.172 283,870 -0.05(-0.73%)
Mar 02, 2005 7.161 7.273 7.155 7.225 219,053 -0.11(-1.53%)
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.