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

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.