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

Pearson Plc ADR (NY: PSO )

12.15 -0.01 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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%)
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.