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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Jun 29, 2007 9.907 10.09 9.872 9.925 233,476 +0.02(+0.18%)
Jun 28, 2007 9.878 9.937 9.860 9.907 233,815 +0.06(+0.60%)
Jun 27, 2007 9.742 9.878 9.742 9.848 475,435 +0.04(+0.42%)
Jun 26, 2007 9.866 9.931 9.807 9.807 171,543 +0.04(+0.36%)
Jun 25, 2007 9.866 9.907 9.742 9.771 420,121 -0.05(-0.48%)
Jun 22, 2007 9.913 9.966 9.801 9.819 226,858 +0.05(+0.54%)
Jun 21, 2007 9.677 9.777 9.615 9.766 209,381 +0.09(+0.91%)
Jun 20, 2007 9.860 9.860 9.665 9.677 149,655 -0.25(-2.55%)
Jun 19, 2007 9.990 9.990 9.848 9.931 182,233 -0.16(-1.63%)
Jun 18, 2007 10.11 10.11 10.05 10.10 148,298 -0.05(-0.47%)
Jun 15, 2007 10.15 10.21 10.13 10.14 82,293 +0.12(+1.24%)
Jun 14, 2007 10.02 10.05 9.966 10.02 68,719 +0.05(+0.53%)
Jun 13, 2007 9.895 9.978 9.860 9.966 105,199 +0.09(+0.89%)
Jun 12, 2007 9.942 10.00 9.878 9.878 79,918 -0.14(-1.41%)
Jun 11, 2007 9.984 10.08 9.923 10.02 163,908 +0.08(+0.83%)
Jun 08, 2007 9.889 9.942 9.813 9.937 109,102 +0.07(+0.72%)
Jun 07, 2007 10.04 10.08 9.836 9.866 255,873 -0.28(-2.79%)
Jun 06, 2007 10.29 10.31 10.12 10.15 91,286 -0.17(-1.66%)
Jun 05, 2007 10.44 10.45 10.28 10.32 102,654 -0.27(-2.51%)
Jun 04, 2007 10.53 10.58 10.51 10.58 151,861 +0.04(+0.39%)
Jun 01, 2007 10.54 10.60 10.54 10.54 69,228 +0.06(+0.62%)
May 31, 2007 10.53 10.55 10.44 10.48 81,614 -0.01(-0.06%)
May 30, 2007 10.37 10.51 10.37 10.48 114,701 +0.05(+0.45%)
May 29, 2007 10.51 10.52 10.42 10.44 98,412 +0.08(+0.74%)
May 25, 2007 10.33 10.39 10.33 10.36 88,741 +0.08(+0.74%)
May 24, 2007 10.44 10.44 10.25 10.28 63,968 -0.17(-1.63%)
May 23, 2007 10.55 10.56 10.45 10.46 116,228 -0.04(-0.34%)
May 22, 2007 10.47 10.54 10.43 10.49 313,903 +0.02(+0.23%)
May 21, 2007 10.49 10.52 10.42 10.47 163,738 -0.20(-1.88%)
May 18, 2007 10.55 10.69 10.55 10.67 133,875 +0.16(+1.51%)
May 17, 2007 10.45 10.53 10.44 10.51 115,041 +0.00(+0.00%)
May 16, 2007 10.54 10.58 10.42 10.51 173,070 +0.01(+0.11%)
May 15, 2007 10.53 10.60 10.48 10.50 226,688 -0.05(-0.50%)
May 14, 2007 10.57 10.61 10.50 10.55 124,543 +0.09(+0.85%)
May 11, 2007 10.37 10.47 10.37 10.46 182,403 +0.35(+3.44%)
May 10, 2007 10.22 10.28 10.11 10.11 140,323 -0.24(-2.33%)
May 09, 2007 10.31 10.36 10.28 10.35 143,377 -0.01(-0.11%)
May 08, 2007 10.35 10.37 10.28 10.37 186,984 -0.06(-0.62%)
May 07, 2007 10.46 10.50 10.40 10.43 95,358 -0.02(-0.17%)
May 04, 2007 10.48 10.51 10.40 10.45 194,280 +0.15(+1.43%)
May 03, 2007 10.21 10.30 10.16 10.30 269,447 +0.08(+0.81%)
May 02, 2007 10.14 10.25 10.12 10.22 312,206 -0.39(-3.72%)
May 01, 2007 10.14 10.79 10.10 10.61 605,748 +0.56(+5.57%)
Apr 30, 2007 10.11 10.18 10.05 10.05 507,674 -0.06(-0.64%)
Apr 27, 2007 10.18 10.18 10.10 10.12 145,752 +0.02(+0.18%)
Apr 26, 2007 10.07 10.14 10.07 10.10 190,887 -0.06(-0.58%)
Apr 25, 2007 10.14 10.17 10.09 10.16 82,123 +0.09(+0.88%)
Apr 24, 2007 10.00 10.10 10.00 10.07 147,110 +0.02(+0.18%)
Apr 23, 2007 10.09 10.13 10.04 10.05 126,239 -0.08(-0.81%)
Apr 20, 2007 10.12 10.17 10.11 10.14 119,452 +0.02(+0.23%)
Apr 19, 2007 10.07 10.14 10.06 10.11 245,523 -0.01(-0.12%)
Apr 18, 2007 10.08 10.14 10.06 10.13 94,340 +0.02(+0.23%)
Apr 17, 2007 10.13 10.15 10.05 10.10 114,701 +0.11(+1.12%)
Apr 16, 2007 9.966 10.01 9.942 9.990 82,123 +0.05(+0.47%)
Apr 13, 2007 9.854 9.948 9.854 9.942 68,210 +0.06(+0.60%)
Apr 12, 2007 9.789 9.901 9.777 9.883 105,708 +0.09(+0.96%)
Apr 11, 2007 9.878 9.889 9.777 9.789 100,618 -0.10(-1.01%)
Apr 10, 2007 9.883 9.907 9.860 9.889 92,474 +0.04(+0.36%)
Apr 09, 2007 9.665 9.872 9.630 9.854 137,778 -0.06(-0.65%)
Apr 05, 2007 9.895 9.925 9.838 9.919 273,689 -0.35(-3.44%)
Apr 04, 2007 10.19 10.28 10.02 10.27 355,474 +0.03(+0.29%)
Apr 03, 2007 10.24 10.28 10.21 10.24 312,376 -0.04(-0.40%)
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.