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 (%)
Aug 31, 2006 8.398 8.440 8.369 8.387 60,574 -0.03(-0.35%)
Aug 30, 2006 8.369 8.445 8.345 8.416 232,118 +0.06(+0.78%)
Aug 29, 2006 8.298 8.351 8.263 8.351 121,149 +0.02(+0.21%)
Aug 28, 2006 8.286 8.357 8.280 8.333 127,427 +0.04(+0.43%)
Aug 25, 2006 8.239 8.304 8.239 8.298 261,303 -0.01(-0.07%)
Aug 24, 2006 8.345 8.375 8.280 8.304 192,923 +0.05(+0.64%)
Aug 23, 2006 8.292 8.310 8.222 8.251 92,813 -0.20(-2.37%)
Aug 22, 2006 8.463 8.481 8.410 8.451 218,714 -0.11(-1.24%)
Aug 21, 2006 8.581 8.599 8.528 8.557 159,496 +0.07(+0.83%)
Aug 18, 2006 8.504 8.510 8.445 8.487 200,897 -0.06(-0.69%)
Aug 17, 2006 8.552 8.605 8.457 8.546 201,407 +0.06(+0.76%)
Aug 16, 2006 8.481 8.516 8.451 8.481 145,922 -0.02(-0.21%)
Aug 15, 2006 8.493 8.516 8.481 8.498 157,630 +0.06(+0.77%)
Aug 14, 2006 8.487 8.528 8.434 8.434 112,326 +0.01(+0.07%)
Aug 11, 2006 8.410 8.463 8.398 8.428 186,475 +0.06(+0.70%)
Aug 10, 2006 8.310 8.392 8.280 8.369 248,237 +0.06(+0.71%)
Aug 09, 2006 8.410 8.410 8.280 8.310 134,554 +0.08(+0.93%)
Aug 08, 2006 8.216 8.280 8.168 8.233 212,945 +0.04(+0.43%)
Aug 07, 2006 8.239 8.251 8.174 8.198 139,474 -0.01(-0.07%)
Aug 04, 2006 8.180 8.269 8.151 8.204 126,579 +0.02(+0.29%)
Aug 03, 2006 8.104 8.192 8.098 8.180 245,183 +0.05(+0.65%)
Aug 02, 2006 8.092 8.221 8.086 8.127 226,858 +0.11(+1.32%)
Aug 01, 2006 8.033 8.039 7.968 8.021 162,550 +0.01(+0.07%)
Jul 31, 2006 8.056 8.092 7.986 8.015 249,425 +0.08(+1.04%)
Jul 28, 2006 7.891 7.986 7.886 7.933 204,970 +0.09(+1.20%)
Jul 27, 2006 7.933 7.968 7.838 7.838 115,210 -0.09(-1.12%)
Jul 26, 2006 7.862 7.944 7.844 7.927 311,697 +0.13(+1.66%)
Jul 25, 2006 7.838 7.844 7.721 7.797 131,839 -0.03(-0.38%)
Jul 24, 2006 7.791 7.838 7.791 7.827 99,430 +0.14(+1.84%)
Jul 21, 2006 7.732 7.744 7.644 7.685 242,468 -0.03(-0.38%)
Jul 20, 2006 7.774 7.785 7.691 7.715 266,393 +0.05(+0.69%)
Jul 19, 2006 7.449 7.662 7.438 7.662 383,470 +0.21(+2.85%)
Jul 18, 2006 7.473 7.502 7.396 7.449 249,425 +0.02(+0.32%)
Jul 17, 2006 7.391 7.449 7.373 7.426 193,432 -0.12(-1.56%)
Jul 14, 2006 7.585 7.603 7.485 7.544 317,126 -0.05(-0.70%)
Jul 13, 2006 7.691 7.726 7.579 7.597 339,863 -0.21(-2.64%)
Jul 12, 2006 7.844 7.891 7.779 7.803 114,362 -0.12(-1.49%)
Jul 11, 2006 7.833 7.933 7.691 7.921 229,743 +0.05(+0.67%)
Jul 10, 2006 7.868 7.915 7.838 7.868 434,034 -0.06(-0.82%)
Jul 07, 2006 7.933 7.986 7.897 7.933 385,337 +0.04(+0.45%)
Jul 06, 2006 7.909 7.939 7.868 7.897 657,839 -0.05(-0.67%)
Jul 05, 2006 7.974 7.974 7.880 7.950 412,825 -0.05(-0.66%)
Jul 03, 2006 8.015 8.015 7.950 8.003 71,434 -0.04(-0.51%)
Jun 30, 2006 8.027 8.092 8.021 8.045 105,030 +0.10(+1.26%)
Jun 29, 2006 7.744 7.950 7.726 7.944 171,543 +0.30(+3.93%)
Jun 28, 2006 7.632 7.650 7.609 7.644 138,287 +0.14(+1.81%)
Jun 27, 2006 7.603 7.638 7.502 7.508 447,948 -0.19(-2.45%)
Jun 26, 2006 7.614 7.709 7.614 7.697 336,470 +0.11(+1.48%)
Jun 23, 2006 7.597 7.632 7.550 7.585 200,388 -0.04(-0.54%)
Jun 22, 2006 7.667 7.679 7.603 7.626 200,558 -0.11(-1.37%)
Jun 21, 2006 7.614 7.732 7.609 7.732 426,908 +0.07(+0.86%)
Jun 20, 2006 7.656 7.685 7.614 7.666 169,168 +0.00(+0.06%)
Jun 19, 2006 7.697 7.732 7.626 7.662 109,102 +0.01(+0.08%)
Jun 16, 2006 7.673 7.703 7.644 7.656 68,889 +0.01(+0.15%)
Jun 15, 2006 7.632 7.662 7.550 7.644 317,805 +0.11(+1.49%)
Jun 14, 2006 7.508 7.585 7.485 7.532 120,640 +0.06(+0.79%)
Jun 13, 2006 7.502 7.614 7.461 7.473 159,666 -0.22(-2.84%)
Jun 12, 2006 7.768 7.803 7.679 7.691 91,286 -0.06(-0.84%)
Jun 09, 2006 7.880 7.891 7.750 7.756 106,048 -0.14(-1.79%)
Jun 08, 2006 7.815 7.897 7.785 7.897 863,827 -0.09(-1.18%)
Jun 07, 2006 7.944 8.068 7.939 7.992 114,192 +0.10(+1.27%)
Jun 06, 2006 7.909 7.927 7.815 7.891 1,580,883 -0.10(-1.25%)
Jun 05, 2006 8.139 8.139 7.956 7.992 215,999 -0.19(-2.38%)
Jun 02, 2006 8.121 8.216 8.115 8.186 222,447 +0.09(+1.09%)
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.