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

Pearson Plc ADR (NY: PSO )

13.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 7.041 7.134 7.041 7.112 126,688 +0.08(+1.16%)
Jan 30, 2006 7.041 7.084 7.003 7.030 308,117 -0.10(-1.38%)
Jan 27, 2006 7.205 7.205 7.106 7.128 180,513 +0.04(+0.54%)
Jan 26, 2006 7.117 7.150 7.079 7.090 237,450 +0.02(+0.23%)
Jan 25, 2006 7.079 7.101 7.024 7.074 380,249 -0.01(-0.08%)
Jan 24, 2006 7.205 7.237 7.024 7.079 1,798,176 +0.15(+2.13%)
Jan 23, 2006 6.915 6.937 6.877 6.932 154,516 +0.01(+0.16%)
Jan 20, 2006 6.904 6.959 6.871 6.921 297,132 +0.27(+4.11%)
Jan 19, 2006 6.637 6.664 6.609 6.647 128,885 +0.03(+0.41%)
Jan 18, 2006 6.609 6.642 6.555 6.620 181,245 -0.04(-0.66%)
Jan 17, 2006 6.598 6.664 6.571 6.664 151,404 +0.12(+1.84%)
Jan 13, 2006 6.538 6.544 6.500 6.544 273,333 -0.08(-1.24%)
Jan 12, 2006 6.647 6.664 6.593 6.626 150,854 -0.04(-0.57%)
Jan 11, 2006 6.631 6.686 6.626 6.664 130,350 +0.02(+0.25%)
Jan 10, 2006 6.587 6.658 6.587 6.647 264,179 -0.14(-2.09%)
Jan 09, 2006 6.762 6.822 6.757 6.790 97,762 +0.01(+0.08%)
Jan 06, 2006 6.719 6.795 6.719 6.784 114,239 +0.13(+1.97%)
Jan 05, 2006 6.664 6.680 6.642 6.653 50,345 -0.08(-1.22%)
Jan 04, 2006 6.686 6.762 6.675 6.735 124,675 +0.13(+1.90%)
Jan 03, 2006 6.511 6.626 6.484 6.609 171,359 +0.13(+1.94%)
Dec 30, 2005 6.511 6.527 6.451 6.484 88,975 +0.01(+0.08%)
Dec 29, 2005 6.495 6.522 6.473 6.478 69,385 +0.00(+0.00%)
Dec 28, 2005 6.516 6.538 6.436 6.478 69,385 -0.01(-0.17%)
Dec 27, 2005 6.495 6.555 6.473 6.489 95,016 -0.01(-0.17%)
Dec 23, 2005 6.473 6.527 6.418 6.500 56,570 -0.02(-0.34%)
Dec 22, 2005 6.571 6.576 6.500 6.522 453,297 -0.05(-0.83%)
Dec 21, 2005 6.576 6.609 6.538 6.576 116,253 -0.07(-1.07%)
Dec 20, 2005 6.697 6.702 6.642 6.647 78,905 -0.03(-0.41%)
Dec 19, 2005 6.686 6.708 6.658 6.675 34,967 -0.04(-0.65%)
Dec 16, 2005 6.675 6.746 6.669 6.719 135,476 +0.13(+1.91%)
Dec 15, 2005 6.642 6.647 6.576 6.593 102,888 -0.06(-0.98%)
Dec 14, 2005 6.642 6.669 6.620 6.658 65,541 +0.01(+0.16%)
Dec 13, 2005 6.647 6.680 6.604 6.647 412,654 +0.05(+0.75%)
Dec 12, 2005 6.626 6.642 6.576 6.598 120,830 +0.02(+0.33%)
Dec 09, 2005 6.576 6.620 6.560 6.576 152,685 +0.11(+1.78%)
Dec 08, 2005 6.484 6.527 6.440 6.462 310,863 -0.02(-0.34%)
Dec 07, 2005 6.473 6.495 6.467 6.484 142,067 -0.01(-0.08%)
Dec 06, 2005 6.473 6.538 6.462 6.489 264,362 +0.03(+0.51%)
Dec 05, 2005 6.473 6.495 6.445 6.456 597,012 -0.02(-0.25%)
Dec 02, 2005 6.434 6.473 6.402 6.473 114,605 +0.05(+0.85%)
Dec 01, 2005 6.380 6.424 6.347 6.418 170,444 +0.06(+0.95%)
Nov 30, 2005 6.374 6.407 6.358 6.358 111,676 +0.10(+1.57%)
Nov 29, 2005 6.221 6.282 6.216 6.260 238,365 +0.13(+2.14%)
Nov 28, 2005 6.096 6.145 6.063 6.129 155,431 -0.04(-0.62%)
Nov 25, 2005 6.145 6.178 6.129 6.167 68,470 -0.01(-0.09%)
Nov 23, 2005 6.090 6.183 6.090 6.172 225,000 -0.03(-0.44%)
Nov 22, 2005 6.112 6.205 6.101 6.200 435,355 +0.08(+1.34%)
Nov 21, 2005 6.112 6.129 6.069 6.118 65,907 -0.02(-0.35%)
Nov 18, 2005 6.150 6.172 6.079 6.139 248,617 +0.01(+0.18%)
Nov 17, 2005 6.079 6.167 6.074 6.129 281,022 +0.01(+0.09%)
Nov 16, 2005 6.156 6.156 6.085 6.123 77,624 -0.09(-1.41%)
Nov 15, 2005 6.265 6.249 6.172 6.211 85,862 -0.08(-1.30%)
Nov 14, 2005 6.292 6.298 6.227 6.292 140,785 -0.03(-0.52%)
Nov 11, 2005 6.238 6.325 6.238 6.325 39,361 +0.04(+0.61%)
Nov 10, 2005 6.287 6.309 6.238 6.287 171,176 +0.01(+0.17%)
Nov 09, 2005 6.243 6.287 6.200 6.276 64,076 +0.01(+0.09%)
Nov 08, 2005 6.282 6.303 6.243 6.271 42,473 -0.04(-0.61%)
Nov 07, 2005 6.276 6.320 6.265 6.309 61,513 +0.08(+1.23%)
Nov 04, 2005 6.292 6.314 6.172 6.232 174,471 -0.08(-1.21%)
Nov 03, 2005 6.342 6.353 6.292 6.309 125,407 -0.08(-1.28%)
Nov 02, 2005 6.287 6.396 6.271 6.391 195,891 +0.21(+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.