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 (%)
Oct 31, 2005 6.565 6.654 6.548 6.624 165,435 +0.06(+0.99%)
Oct 28, 2005 6.518 6.583 6.518 6.560 50,733 +0.07(+1.09%)
Oct 27, 2005 6.524 6.554 6.471 6.489 50,903 -0.03(-0.45%)
Oct 26, 2005 6.542 6.583 6.501 6.518 89,759 -0.09(-1.34%)
Oct 25, 2005 6.648 6.670 6.571 6.607 91,965 -0.04(-0.62%)
Oct 24, 2005 6.613 6.671 6.589 6.648 305,419 +0.05(+0.71%)
Oct 21, 2005 6.666 6.666 6.577 6.601 147,279 +0.04(+0.63%)
Oct 20, 2005 6.613 6.636 6.542 6.560 728,424 +0.00(+0.00%)
Oct 19, 2005 6.489 6.577 6.336 6.560 101,976 +0.03(+0.45%)
Oct 18, 2005 6.506 6.560 6.495 6.530 88,741 -0.09(-1.42%)
Oct 17, 2005 6.671 6.671 6.601 6.624 53,448 -0.15(-2.18%)
Oct 14, 2005 6.666 6.778 6.648 6.772 91,286 +0.11(+1.59%)
Oct 13, 2005 6.571 6.666 6.565 6.666 201,407 +0.06(+0.89%)
Oct 12, 2005 6.660 6.671 6.560 6.607 225,331 -0.05(-0.80%)
Oct 11, 2005 6.677 6.677 6.618 6.660 109,102 -0.02(-0.26%)
Oct 10, 2005 6.701 6.713 6.654 6.677 45,812 -0.04(-0.61%)
Oct 07, 2005 6.742 6.748 6.689 6.719 237,887 -0.08(-1.21%)
Oct 06, 2005 6.848 6.848 6.766 6.801 204,800 -0.05(-0.69%)
Oct 05, 2005 6.884 6.907 6.848 6.848 52,939 -0.02(-0.34%)
Oct 04, 2005 6.925 6.937 6.866 6.872 43,437 -0.05(-0.68%)
Oct 03, 2005 6.907 6.937 6.872 6.919 199,710 +0.01(+0.09%)
Sep 30, 2005 6.907 6.931 6.872 6.913 41,231 +0.02(+0.26%)
Sep 29, 2005 6.884 6.919 6.842 6.895 89,928 -0.02(-0.34%)
Sep 28, 2005 6.901 6.937 6.878 6.919 88,062 +0.01(+0.17%)
Sep 27, 2005 6.872 6.919 6.842 6.907 63,119 -0.02(-0.34%)
Sep 26, 2005 6.866 6.960 6.854 6.931 66,852 +0.02(+0.34%)
Sep 23, 2005 6.907 6.943 6.866 6.907 103,503 -0.05(-0.68%)
Sep 22, 2005 6.937 6.972 6.895 6.954 53,957 -0.01(-0.08%)
Sep 21, 2005 7.002 7.037 6.960 6.960 139,644 -0.02(-0.25%)
Sep 20, 2005 7.037 7.060 6.972 6.978 59,726 -0.02(-0.34%)
Sep 19, 2005 7.037 7.043 6.990 7.002 57,181 -0.07(-1.00%)
Sep 16, 2005 7.084 7.096 7.025 7.072 64,647 -0.08(-1.07%)
Sep 15, 2005 7.155 7.184 7.114 7.149 135,063 -0.01(-0.08%)
Sep 14, 2005 7.190 7.202 7.149 7.155 74,997 -0.05(-0.74%)
Sep 13, 2005 7.225 7.249 7.196 7.208 62,271 -0.11(-1.45%)
Sep 12, 2005 7.314 7.343 7.267 7.314 68,549 -0.10(-1.35%)
Sep 09, 2005 7.385 7.438 7.367 7.414 118,434 +0.02(+0.24%)
Sep 08, 2005 7.402 7.426 7.373 7.396 63,119 -0.01(-0.16%)
Sep 07, 2005 7.367 7.438 7.361 7.408 70,246 +0.07(+0.96%)
Sep 06, 2005 7.349 7.367 7.320 7.337 62,101 +0.04(+0.57%)
Sep 02, 2005 7.249 7.302 7.237 7.296 58,538 +0.08(+1.14%)
Sep 01, 2005 7.172 7.249 7.172 7.214 61,253 +0.01(+0.16%)
Aug 31, 2005 7.072 7.202 7.066 7.202 104,860 +0.17(+2.43%)
Aug 30, 2005 7.043 7.049 6.972 7.031 91,456 -0.15(-2.05%)
Aug 29, 2005 7.149 7.184 7.072 7.178 79,918 +0.03(+0.41%)
Aug 26, 2005 7.178 7.208 7.131 7.149 121,488 -0.04(-0.49%)
Aug 25, 2005 7.167 7.208 7.149 7.184 103,163 +0.01(+0.08%)
Aug 24, 2005 7.190 7.231 7.143 7.178 75,336 -0.26(-3.49%)
Aug 23, 2005 7.349 7.438 7.337 7.438 62,950 +0.08(+1.04%)
Aug 22, 2005 7.408 7.414 7.290 7.361 304,061 -0.05(-0.72%)
Aug 19, 2005 7.391 7.432 7.267 7.414 86,705 +0.06(+0.88%)
Aug 18, 2005 7.349 7.373 7.308 7.349 76,863 +0.00(+0.00%)
Aug 17, 2005 7.326 7.408 7.314 7.349 295,408 +0.00(+0.00%)
Aug 16, 2005 7.367 7.396 7.343 7.349 125,900 +0.02(+0.24%)
Aug 15, 2005 7.284 7.367 7.284 7.332 90,098 -0.05(-0.72%)
Aug 12, 2005 7.320 7.420 7.320 7.385 644,264 +0.06(+0.89%)
Aug 11, 2005 7.284 7.337 7.261 7.320 58,029 +0.01(+0.16%)
Aug 10, 2005 7.320 7.426 7.290 7.308 88,062 +0.04(+0.57%)
Aug 09, 2005 7.225 7.267 7.214 7.267 66,004 +0.05(+0.65%)
Aug 08, 2005 7.290 7.308 7.220 7.220 95,188 -0.02(-0.33%)
Aug 05, 2005 7.255 7.261 7.220 7.243 113,514 +0.08(+1.15%)
Aug 04, 2005 7.208 7.237 7.161 7.161 124,882 -0.03(-0.41%)
Aug 03, 2005 7.202 7.231 7.184 7.190 218,374 +0.01(+0.08%)
Aug 02, 2005 7.137 7.208 7.137 7.184 184,948 +0.05(+0.74%)
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.