Skip to main content

Pearson Plc ADR (NY: PSO )

13.17 +0.12 (+0.92%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.024 7.042 6.959 6.995 82,475 +0.01(+0.08%)
Dec 29, 2005 7.006 7.036 6.983 6.989 64,317 +0.00(+0.00%)
Dec 28, 2005 7.030 7.053 6.943 6.989 64,317 -0.01(-0.17%)
Dec 27, 2005 7.006 7.071 6.983 7.000 88,076 -0.01(-0.17%)
Dec 23, 2005 6.983 7.042 6.924 7.012 52,438 -0.02(-0.34%)
Dec 22, 2005 7.089 7.095 7.012 7.036 420,186 -0.06(-0.83%)
Dec 21, 2005 7.095 7.130 7.053 7.095 107,761 -0.08(-1.07%)
Dec 20, 2005 7.224 7.230 7.165 7.171 73,142 -0.03(-0.41%)
Dec 19, 2005 7.213 7.236 7.183 7.201 32,413 -0.05(-0.65%)
Dec 16, 2005 7.201 7.277 7.195 7.248 125,580 +0.14(+1.91%)
Dec 15, 2005 7.165 7.171 7.095 7.112 95,373 -0.07(-0.98%)
Dec 14, 2005 7.165 7.195 7.142 7.183 60,753 +0.01(+0.16%)
Dec 13, 2005 7.171 7.207 7.124 7.171 382,512 +0.05(+0.74%)
Dec 12, 2005 7.148 7.165 7.095 7.118 112,004 +0.02(+0.33%)
Dec 09, 2005 7.095 7.142 7.077 7.095 141,532 +0.12(+1.78%)
Dec 08, 2005 6.995 7.042 6.947 6.971 288,156 -0.02(-0.34%)
Dec 07, 2005 6.983 7.006 6.977 6.995 131,690 -0.01(-0.08%)
Dec 06, 2005 6.983 7.053 6.971 7.000 245,052 +0.04(+0.51%)
Dec 05, 2005 6.983 7.006 6.953 6.965 553,403 -0.02(-0.25%)
Dec 02, 2005 6.942 6.983 6.906 6.983 106,234 +0.06(+0.85%)
Dec 01, 2005 6.883 6.930 6.847 6.924 157,994 +0.06(+0.94%)
Nov 30, 2005 6.877 6.912 6.859 6.859 103,519 +0.11(+1.57%)
Nov 29, 2005 6.712 6.777 6.706 6.753 220,954 +0.14(+2.14%)
Nov 28, 2005 6.576 6.629 6.541 6.612 144,078 -0.04(-0.62%)
Nov 25, 2005 6.629 6.665 6.612 6.653 63,469 -0.01(-0.09%)
Nov 23, 2005 6.570 6.670 6.570 6.659 208,565 -0.03(-0.44%)
Nov 22, 2005 6.594 6.694 6.582 6.688 403,555 +0.09(+1.34%)
Nov 21, 2005 6.594 6.612 6.547 6.600 61,093 -0.02(-0.35%)
Nov 18, 2005 6.635 6.659 6.558 6.623 230,457 +0.01(+0.18%)
Nov 17, 2005 6.558 6.653 6.553 6.612 260,495 +0.01(+0.09%)
Nov 16, 2005 6.641 6.641 6.564 6.606 71,954 -0.09(-1.41%)
Nov 15, 2005 6.759 6.741 6.659 6.700 79,591 -0.09(-1.30%)
Nov 14, 2005 6.788 6.794 6.718 6.788 130,502 -0.04(-0.52%)
Nov 11, 2005 6.729 6.824 6.729 6.824 36,486 +0.04(+0.61%)
Nov 10, 2005 6.782 6.806 6.729 6.782 158,672 +0.01(+0.17%)
Nov 09, 2005 6.735 6.782 6.688 6.771 59,396 +0.01(+0.09%)
Nov 08, 2005 6.777 6.800 6.735 6.765 39,371 -0.04(-0.61%)
Nov 07, 2005 6.771 6.818 6.759 6.806 57,020 +0.08(+1.23%)
Nov 04, 2005 6.788 6.812 6.659 6.723 161,727 -0.08(-1.21%)
Nov 03, 2005 6.841 6.853 6.788 6.806 116,247 -0.09(-1.28%)
Nov 02, 2005 6.782 6.900 6.765 6.894 181,582 +0.22(+3.36%)
Nov 01, 2005 6.700 6.718 6.623 6.670 263,549 +0.05(+0.71%)
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%)
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.