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 (%)
Nov 30, 2006 8.095 8.155 8.051 8.073 220,973 -0.01(-0.14%)
Nov 29, 2006 8.079 8.139 8.068 8.084 236,534 +0.03(+0.41%)
Nov 28, 2006 8.073 8.073 8.019 8.051 471,604 +0.01(+0.14%)
Nov 27, 2006 8.095 8.095 7.991 8.040 106,916 -0.08(-1.01%)
Nov 24, 2006 8.090 8.150 8.084 8.122 71,216 +0.05(+0.61%)
Nov 22, 2006 8.128 8.128 8.051 8.073 86,045 -0.09(-1.14%)
Nov 21, 2006 8.166 8.177 8.117 8.166 157,079 +0.09(+1.08%)
Nov 20, 2006 8.046 8.122 8.046 8.079 157,079 +0.02(+0.27%)
Nov 17, 2006 8.013 8.079 7.986 8.057 133,096 -0.08(-0.94%)
Nov 16, 2006 8.133 8.144 8.100 8.133 104,353 -0.03(-0.33%)
Nov 15, 2006 8.106 8.161 8.106 8.161 72,132 +0.07(+0.81%)
Nov 14, 2006 8.090 8.111 8.019 8.095 86,961 +0.02(+0.27%)
Nov 13, 2006 8.057 8.084 8.040 8.073 223,719 -0.06(-0.74%)
Nov 10, 2006 8.133 8.161 8.111 8.133 234,337 +0.11(+1.43%)
Nov 09, 2006 7.986 8.029 7.980 8.019 170,810 -0.04(-0.47%)
Nov 08, 2006 8.019 8.057 7.997 8.057 132,913 -0.03(-0.41%)
Nov 07, 2006 8.079 8.139 8.073 8.090 179,597 +0.05(+0.61%)
Nov 06, 2006 7.958 8.040 7.958 8.040 618,981 +0.10(+1.24%)
Nov 03, 2006 7.969 7.997 7.926 7.942 126,505 -0.08(-1.02%)
Nov 02, 2006 8.008 8.035 7.969 8.024 198,271 +0.14(+1.73%)
Nov 01, 2006 7.964 8.002 7.887 7.887 143,531 -0.17(-2.10%)
Oct 31, 2006 7.986 8.079 7.986 8.057 175,753 +0.06(+0.75%)
Oct 30, 2006 7.991 8.019 7.964 7.997 108,381 -0.09(-1.15%)
Oct 27, 2006 8.122 8.128 8.062 8.090 358,463 -0.13(-1.59%)
Oct 26, 2006 8.177 8.242 8.161 8.221 232,323 +0.09(+1.14%)
Oct 25, 2006 8.057 8.133 8.051 8.128 321,115 +0.13(+1.64%)
Oct 24, 2006 7.975 8.019 7.947 7.997 127,238 +0.01(+0.07%)
Oct 23, 2006 7.947 8.024 7.931 7.991 135,842 -0.08(-1.01%)
Oct 20, 2006 8.095 8.095 7.986 8.073 283,585 +0.11(+1.44%)
Oct 19, 2006 7.904 7.969 7.904 7.958 237,633 +0.09(+1.11%)
Oct 18, 2006 7.882 7.904 7.855 7.871 200,468 +0.03(+0.42%)
Oct 17, 2006 7.882 7.893 7.805 7.838 98,861 -0.02(-0.21%)
Oct 16, 2006 7.844 7.882 7.800 7.855 174,471 +0.07(+0.84%)
Oct 13, 2006 7.816 7.816 7.751 7.789 112,958 -0.03(-0.35%)
Oct 12, 2006 7.784 7.838 7.767 7.816 171,542 +0.09(+1.20%)
Oct 11, 2006 7.713 7.767 7.702 7.724 106,916 -0.01(-0.14%)
Oct 10, 2006 7.751 7.767 7.691 7.734 179,231 -0.05(-0.63%)
Oct 09, 2006 7.800 7.800 7.745 7.784 155,065 -0.11(-1.38%)
Oct 06, 2006 7.904 7.920 7.860 7.893 160,557 -0.08(-0.96%)
Oct 05, 2006 7.958 7.975 7.920 7.969 285,049 +0.06(+0.76%)
Oct 04, 2006 7.855 8.029 7.844 7.909 252,828 +0.04(+0.49%)
Oct 03, 2006 7.855 7.904 7.838 7.871 193,328 +0.03(+0.35%)
Oct 02, 2006 7.822 7.887 7.816 7.844 227,930 +0.07(+0.84%)
Sep 29, 2006 7.789 7.816 7.773 7.778 160,557 -0.06(-0.77%)
Sep 28, 2006 7.816 7.860 7.800 7.838 207,242 -0.03(-0.42%)
Sep 27, 2006 7.833 7.904 7.833 7.871 204,679 +0.02(+0.28%)
Sep 26, 2006 7.762 7.860 7.762 7.849 167,331 +0.05(+0.70%)
Sep 25, 2006 7.795 7.805 7.718 7.795 210,903 +0.04(+0.49%)
Sep 22, 2006 7.816 7.822 7.734 7.756 390,868 +0.02(+0.21%)
Sep 21, 2006 7.767 7.789 7.729 7.740 261,616 +0.07(+0.93%)
Sep 20, 2006 7.609 7.696 7.609 7.669 179,780 +0.17(+2.33%)
Sep 19, 2006 7.560 7.587 7.467 7.494 171,359 -0.11(-1.51%)
Sep 18, 2006 7.636 7.652 7.592 7.609 166,233 -0.06(-0.78%)
Sep 15, 2006 7.702 7.702 7.653 7.669 98,312 -0.03(-0.43%)
Sep 14, 2006 7.713 7.724 7.674 7.702 153,234 +0.03(+0.36%)
Sep 13, 2006 7.658 7.696 7.653 7.674 155,431 +0.00(+0.00%)
Sep 12, 2006 7.582 7.691 7.571 7.674 181,428 +0.14(+1.81%)
Sep 11, 2006 7.527 7.543 7.494 7.538 159,093 -0.05(-0.65%)
Sep 08, 2006 7.538 7.592 7.538 7.587 170,077 +0.03(+0.43%)
Sep 07, 2006 7.587 7.614 7.532 7.554 163,121 -0.12(-1.57%)
Sep 06, 2006 7.631 7.702 7.625 7.674 127,970 -0.02(-0.21%)
Sep 05, 2006 7.778 7.778 7.691 7.691 183,808 -0.17(-2.22%)
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.