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

Pearson Plc ADR (NY: PSO )

12.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 6.564 6.653 6.547 6.623 165,461 +0.06(+0.99%)
Oct 28, 2005 6.517 6.582 6.517 6.558 50,741 +0.07(+1.09%)
Oct 27, 2005 6.523 6.553 6.470 6.488 50,911 -0.03(-0.45%)
Oct 26, 2005 6.541 6.582 6.500 6.517 89,773 -0.09(-1.34%)
Oct 25, 2005 6.647 6.669 6.570 6.606 91,979 -0.04(-0.62%)
Oct 24, 2005 6.612 6.670 6.588 6.647 305,466 +0.05(+0.71%)
Oct 21, 2005 6.665 6.665 6.576 6.600 147,302 +0.04(+0.63%)
Oct 20, 2005 6.612 6.635 6.541 6.558 728,537 +0.00(+0.00%)
Oct 19, 2005 6.488 6.576 6.335 6.558 101,991 +0.03(+0.45%)
Oct 18, 2005 6.505 6.558 6.494 6.529 88,755 -0.09(-1.42%)
Oct 17, 2005 6.670 6.670 6.600 6.623 53,456 -0.15(-2.18%)
Oct 14, 2005 6.665 6.777 6.647 6.771 91,300 +0.11(+1.59%)
Oct 13, 2005 6.570 6.665 6.564 6.665 201,438 +0.06(+0.89%)
Oct 12, 2005 6.659 6.670 6.558 6.606 225,366 -0.05(-0.80%)
Oct 11, 2005 6.676 6.676 6.617 6.659 109,119 -0.02(-0.26%)
Oct 10, 2005 6.700 6.712 6.653 6.676 45,819 -0.04(-0.61%)
Oct 07, 2005 6.741 6.747 6.688 6.718 237,924 -0.08(-1.21%)
Oct 06, 2005 6.847 6.847 6.765 6.800 204,832 -0.05(-0.69%)
Oct 05, 2005 6.883 6.906 6.847 6.847 52,947 -0.02(-0.34%)
Oct 04, 2005 6.924 6.936 6.865 6.871 43,444 -0.05(-0.68%)
Oct 03, 2005 6.906 6.936 6.871 6.918 199,741 +0.01(+0.09%)
Sep 30, 2005 6.906 6.930 6.871 6.912 41,237 +0.02(+0.26%)
Sep 29, 2005 6.883 6.918 6.841 6.894 89,942 -0.02(-0.34%)
Sep 28, 2005 6.900 6.936 6.877 6.918 88,076 +0.01(+0.17%)
Sep 27, 2005 6.871 6.918 6.841 6.906 63,129 -0.02(-0.34%)
Sep 26, 2005 6.865 6.959 6.853 6.930 66,863 +0.02(+0.34%)
Sep 23, 2005 6.906 6.942 6.865 6.906 103,519 -0.05(-0.68%)
Sep 22, 2005 6.936 6.971 6.894 6.953 53,965 -0.01(-0.08%)
Sep 21, 2005 7.000 7.036 6.959 6.959 139,666 -0.02(-0.25%)
Sep 20, 2005 7.036 7.059 6.971 6.977 59,735 -0.02(-0.34%)
Sep 19, 2005 7.036 7.042 6.989 7.000 57,190 -0.07(-1.00%)
Sep 16, 2005 7.083 7.095 7.024 7.071 64,657 -0.08(-1.07%)
Sep 15, 2005 7.154 7.183 7.112 7.148 135,084 -0.01(-0.08%)
Sep 14, 2005 7.189 7.201 7.148 7.154 75,009 -0.05(-0.74%)
Sep 13, 2005 7.224 7.248 7.195 7.207 62,281 -0.11(-1.45%)
Sep 12, 2005 7.313 7.342 7.266 7.313 68,560 -0.10(-1.35%)
Sep 09, 2005 7.383 7.436 7.366 7.413 118,453 +0.02(+0.24%)
Sep 08, 2005 7.401 7.425 7.372 7.395 63,129 -0.01(-0.16%)
Sep 07, 2005 7.366 7.436 7.360 7.407 70,257 +0.07(+0.96%)
Sep 06, 2005 7.348 7.366 7.319 7.336 62,111 +0.04(+0.57%)
Sep 02, 2005 7.248 7.301 7.236 7.295 58,547 +0.08(+1.14%)
Sep 01, 2005 7.171 7.248 7.171 7.213 61,263 +0.01(+0.16%)
Aug 31, 2005 7.071 7.201 7.065 7.201 104,876 +0.17(+2.43%)
Aug 30, 2005 7.042 7.048 6.971 7.030 91,470 -0.15(-2.05%)
Aug 29, 2005 7.148 7.183 7.071 7.177 79,930 +0.03(+0.41%)
Aug 26, 2005 7.177 7.207 7.130 7.148 121,507 -0.04(-0.49%)
Aug 25, 2005 7.165 7.207 7.148 7.183 103,179 +0.01(+0.08%)
Aug 24, 2005 7.189 7.230 7.142 7.177 75,348 -0.26(-3.49%)
Aug 23, 2005 7.348 7.436 7.336 7.436 62,960 +0.08(+1.04%)
Aug 22, 2005 7.407 7.413 7.289 7.360 304,108 -0.05(-0.72%)
Aug 19, 2005 7.389 7.431 7.266 7.413 86,718 +0.06(+0.88%)
Aug 18, 2005 7.348 7.372 7.307 7.348 76,875 +0.00(+0.00%)
Aug 17, 2005 7.325 7.407 7.313 7.348 295,454 +0.00(+0.00%)
Aug 16, 2005 7.366 7.395 7.342 7.348 125,920 +0.02(+0.24%)
Aug 15, 2005 7.283 7.366 7.283 7.330 90,112 -0.05(-0.72%)
Aug 12, 2005 7.319 7.419 7.319 7.383 644,364 +0.06(+0.89%)
Aug 11, 2005 7.283 7.336 7.260 7.319 58,038 +0.01(+0.16%)
Aug 10, 2005 7.319 7.425 7.289 7.307 88,076 +0.04(+0.57%)
Aug 09, 2005 7.224 7.266 7.213 7.266 66,014 +0.05(+0.65%)
Aug 08, 2005 7.289 7.307 7.218 7.218 95,203 -0.02(-0.33%)
Aug 05, 2005 7.254 7.260 7.218 7.242 113,531 +0.08(+1.15%)
Aug 04, 2005 7.207 7.236 7.160 7.160 124,901 -0.03(-0.41%)
Aug 03, 2005 7.201 7.230 7.183 7.189 218,408 +0.01(+0.08%)
Aug 02, 2005 7.136 7.207 7.136 7.183 184,976 +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.