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 6, 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 (%)
Jan 31, 2006 7.597 7.697 7.597 7.673 117,416 +0.09(+1.16%)
Jan 30, 2006 7.597 7.643 7.556 7.585 285,566 -0.11(-1.38%)
Jan 27, 2006 7.774 7.774 7.667 7.691 167,301 +0.04(+0.54%)
Jan 26, 2006 7.679 7.715 7.638 7.650 220,071 +0.02(+0.23%)
Jan 25, 2006 7.638 7.662 7.579 7.632 352,419 -0.01(-0.08%)
Jan 24, 2006 7.774 7.809 7.579 7.638 1,666,570 +0.16(+2.13%)
Jan 23, 2006 7.461 7.485 7.420 7.479 143,207 +0.01(+0.16%)
Jan 20, 2006 7.449 7.508 7.414 7.467 275,386 +0.29(+4.11%)
Jan 19, 2006 7.161 7.190 7.131 7.172 119,452 +0.03(+0.41%)
Jan 18, 2006 7.131 7.167 7.072 7.143 167,980 -0.05(-0.66%)
Jan 17, 2006 7.119 7.190 7.090 7.190 140,323 +0.13(+1.84%)
Jan 13, 2006 7.055 7.060 7.013 7.060 253,328 -0.09(-1.24%)
Jan 12, 2006 7.172 7.190 7.114 7.149 139,814 -0.04(-0.57%)
Jan 11, 2006 7.155 7.214 7.149 7.190 120,810 +0.02(+0.25%)
Jan 10, 2006 7.108 7.184 7.108 7.172 244,844 -0.15(-2.09%)
Jan 09, 2006 7.296 7.361 7.290 7.326 90,607 +0.01(+0.08%)
Jan 06, 2006 7.249 7.332 7.249 7.320 105,878 +0.14(+1.97%)
Jan 05, 2006 7.190 7.208 7.167 7.178 46,661 -0.09(-1.22%)
Jan 04, 2006 7.214 7.296 7.202 7.267 115,550 +0.14(+1.90%)
Jan 03, 2006 7.025 7.149 6.996 7.131 158,818 +0.14(+1.94%)
Dec 30, 2005 7.025 7.043 6.960 6.996 82,463 +0.01(+0.08%)
Dec 29, 2005 7.007 7.037 6.984 6.990 64,307 +0.00(+0.00%)
Dec 28, 2005 7.031 7.055 6.944 6.990 64,307 -0.01(-0.17%)
Dec 27, 2005 7.007 7.072 6.984 7.002 88,062 -0.01(-0.17%)
Dec 23, 2005 6.984 7.043 6.925 7.013 52,430 -0.02(-0.33%)
Dec 22, 2005 7.090 7.096 7.013 7.037 420,121 -0.06(-0.83%)
Dec 21, 2005 7.096 7.131 7.055 7.096 107,745 -0.08(-1.07%)
Dec 20, 2005 7.225 7.231 7.167 7.172 73,130 -0.03(-0.41%)
Dec 19, 2005 7.214 7.237 7.184 7.202 32,408 -0.05(-0.65%)
Dec 16, 2005 7.202 7.279 7.196 7.249 125,561 +0.14(+1.91%)
Dec 15, 2005 7.167 7.172 7.096 7.114 95,358 -0.07(-0.98%)
Dec 14, 2005 7.167 7.196 7.143 7.184 60,744 +0.01(+0.16%)
Dec 13, 2005 7.172 7.208 7.125 7.172 382,452 +0.05(+0.75%)
Dec 12, 2005 7.149 7.167 7.096 7.119 111,987 +0.02(+0.33%)
Dec 09, 2005 7.096 7.143 7.078 7.096 141,510 +0.12(+1.78%)
Dec 08, 2005 6.996 7.043 6.948 6.972 288,112 -0.02(-0.34%)
Dec 07, 2005 6.984 7.007 6.978 6.996 131,669 -0.01(-0.08%)
Dec 06, 2005 6.984 7.055 6.972 7.002 245,014 +0.04(+0.51%)
Dec 05, 2005 6.984 7.007 6.954 6.966 553,317 -0.02(-0.25%)
Dec 02, 2005 6.943 6.984 6.907 6.984 106,218 +0.06(+0.85%)
Dec 01, 2005 6.884 6.931 6.848 6.925 157,969 +0.06(+0.95%)
Nov 30, 2005 6.878 6.913 6.860 6.860 103,503 +0.11(+1.57%)
Nov 29, 2005 6.713 6.778 6.707 6.754 220,919 +0.14(+2.14%)
Nov 28, 2005 6.577 6.630 6.542 6.613 144,056 -0.04(-0.62%)
Nov 25, 2005 6.630 6.666 6.613 6.654 63,459 -0.01(-0.09%)
Nov 23, 2005 6.571 6.671 6.571 6.660 208,533 -0.03(-0.44%)
Nov 22, 2005 6.595 6.695 6.583 6.689 403,492 +0.09(+1.34%)
Nov 21, 2005 6.595 6.613 6.548 6.601 61,083 -0.02(-0.36%)
Nov 18, 2005 6.636 6.660 6.560 6.624 230,421 +0.01(+0.18%)
Nov 17, 2005 6.560 6.654 6.554 6.613 260,454 +0.01(+0.09%)
Nov 16, 2005 6.642 6.642 6.565 6.607 71,943 -0.09(-1.41%)
Nov 15, 2005 6.760 6.742 6.660 6.701 79,578 -0.09(-1.30%)
Nov 14, 2005 6.789 6.795 6.719 6.789 130,481 -0.04(-0.52%)
Nov 11, 2005 6.730 6.825 6.730 6.825 36,480 +0.04(+0.61%)
Nov 10, 2005 6.783 6.807 6.730 6.783 158,648 +0.01(+0.17%)
Nov 09, 2005 6.736 6.783 6.689 6.772 59,387 +0.01(+0.09%)
Nov 08, 2005 6.778 6.801 6.736 6.766 39,365 -0.04(-0.61%)
Nov 07, 2005 6.772 6.819 6.760 6.807 57,011 +0.08(+1.23%)
Nov 04, 2005 6.789 6.813 6.660 6.725 161,702 -0.08(-1.21%)
Nov 03, 2005 6.842 6.854 6.789 6.807 116,228 -0.09(-1.28%)
Nov 02, 2005 6.783 6.901 6.766 6.895 181,554 +0.22(+3.36%)
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.