Skip to main content

Pearson Plc ADR (NY: PSO )

13.16 +0.11 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.246 9.340 9.216 9.293 710,718 -0.14(-1.50%)
Jan 30, 2007 9.369 9.452 9.346 9.434 340,086 +0.03(+0.31%)
Jan 29, 2007 9.387 9.428 9.358 9.405 108,101 +0.01(+0.06%)
Jan 26, 2007 9.434 9.446 9.369 9.399 142,890 -0.02(-0.19%)
Jan 25, 2007 9.452 9.534 9.399 9.416 284,593 +0.01(+0.12%)
Jan 24, 2007 9.381 9.416 9.322 9.405 134,744 -0.05(-0.50%)
Jan 23, 2007 9.452 9.499 9.440 9.452 193,122 -0.05(-0.50%)
Jan 22, 2007 9.634 9.634 9.481 9.499 302,581 -0.22(-2.24%)
Jan 19, 2007 9.699 9.805 9.693 9.717 233,342 +0.04(+0.43%)
Jan 18, 2007 9.699 9.717 9.599 9.676 294,775 +0.06(+0.61%)
Jan 17, 2007 9.363 9.717 9.363 9.617 744,320 +0.38(+4.15%)
Jan 16, 2007 9.322 9.322 9.216 9.234 185,146 +0.03(+0.32%)
Jan 12, 2007 9.151 9.216 9.139 9.204 192,783 +0.02(+0.19%)
Jan 11, 2007 9.122 9.240 9.122 9.187 413,398 +0.35(+4.00%)
Jan 10, 2007 8.798 8.886 8.774 8.833 172,588 +0.05(+0.60%)
Jan 09, 2007 8.815 8.845 8.739 8.780 113,871 +0.09(+1.02%)
Jan 08, 2007 8.756 8.756 8.668 8.692 133,556 -0.19(-2.19%)
Jan 05, 2007 8.916 8.927 8.839 8.886 123,374 +0.02(+0.20%)
Jan 04, 2007 8.880 8.933 8.858 8.868 112,343 +0.01(+0.13%)
Jan 03, 2007 8.939 8.951 8.839 8.857 173,606 -0.04(-0.46%)
Dec 29, 2006 8.851 8.933 8.845 8.898 60,753 -0.06(-0.66%)
Dec 28, 2006 9.057 9.057 8.933 8.957 82,985 -0.03(-0.33%)
Dec 27, 2006 8.921 8.992 8.921 8.986 71,784 +0.18(+2.07%)
Dec 26, 2006 8.839 8.839 8.733 8.804 61,602 -0.01(-0.07%)
Dec 22, 2006 8.921 8.927 8.780 8.809 88,245 -0.18(-2.03%)
Dec 21, 2006 8.945 9.004 8.933 8.992 78,572 +0.11(+1.19%)
Dec 20, 2006 8.916 8.957 8.863 8.886 145,266 +0.01(+0.07%)
Dec 19, 2006 8.821 8.898 8.821 8.880 152,733 -0.04(-0.46%)
Dec 18, 2006 8.868 8.957 8.863 8.921 173,097 +0.11(+1.20%)
Dec 15, 2006 8.886 8.921 8.786 8.815 162,236 -0.17(-1.90%)
Dec 14, 2006 8.957 9.016 8.927 8.986 117,265 -0.04(-0.39%)
Dec 13, 2006 8.927 9.033 8.921 9.022 269,150 +0.06(+0.66%)
Dec 12, 2006 8.886 8.969 8.886 8.963 194,819 +0.04(+0.40%)
Dec 11, 2006 8.880 8.927 8.863 8.927 223,160 +0.15(+1.75%)
Dec 08, 2006 8.827 8.851 8.727 8.774 284,762 +0.09(+1.02%)
Dec 07, 2006 8.739 8.774 8.680 8.686 123,374 -0.02(-0.20%)
Dec 06, 2006 8.656 8.751 8.627 8.703 148,151 -0.09(-1.01%)
Dec 05, 2006 8.739 8.792 8.739 8.792 64,657 +0.09(+1.02%)
Dec 04, 2006 8.656 8.739 8.644 8.703 158,503 +0.04(+0.48%)
Dec 01, 2006 8.698 8.745 8.621 8.662 120,829 -0.05(-0.54%)
Nov 30, 2006 8.733 8.798 8.686 8.709 204,832 -0.01(-0.14%)
Nov 29, 2006 8.715 8.780 8.703 8.721 219,257 +0.04(+0.41%)
Nov 28, 2006 8.709 8.709 8.650 8.686 437,156 +0.01(+0.14%)
Nov 27, 2006 8.733 8.733 8.621 8.674 99,106 -0.09(-1.01%)
Nov 24, 2006 8.727 8.792 8.721 8.762 66,014 +0.05(+0.61%)
Nov 22, 2006 8.768 8.768 8.686 8.709 79,760 -0.10(-1.14%)
Nov 21, 2006 8.809 8.821 8.756 8.809 145,605 +0.09(+1.08%)
Nov 20, 2006 8.680 8.762 8.680 8.715 145,605 +0.02(+0.27%)
Nov 17, 2006 8.644 8.715 8.615 8.692 123,374 -0.08(-0.94%)
Nov 16, 2006 8.774 8.786 8.739 8.774 96,731 -0.03(-0.33%)
Nov 15, 2006 8.745 8.804 8.745 8.804 66,863 +0.07(+0.81%)
Nov 14, 2006 8.727 8.751 8.650 8.733 80,609 +0.02(+0.27%)
Nov 13, 2006 8.692 8.721 8.674 8.709 207,377 -0.06(-0.74%)
Nov 10, 2006 8.774 8.804 8.751 8.774 217,220 +0.12(+1.43%)
Nov 09, 2006 8.615 8.662 8.609 8.650 158,333 -0.04(-0.47%)
Nov 08, 2006 8.650 8.692 8.627 8.692 123,204 -0.04(-0.41%)
Nov 07, 2006 8.715 8.780 8.709 8.727 166,479 +0.05(+0.61%)
Nov 06, 2006 8.586 8.674 8.586 8.674 573,768 +0.11(+1.24%)
Nov 03, 2006 8.597 8.627 8.550 8.568 117,265 -0.09(-1.02%)
Nov 02, 2006 8.639 8.668 8.597 8.656 183,789 +0.15(+1.73%)
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.