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

Pearson Plc ADR (NY: PSO )

13.65 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 30, 2006 7.440 7.500 7.434 7.456 113,324 +0.09(+1.26%)
Jun 29, 2006 7.177 7.369 7.161 7.363 185,090 +0.28(+3.93%)
Jun 28, 2006 7.074 7.090 7.052 7.084 149,207 +0.13(+1.81%)
Jun 27, 2006 7.046 7.079 6.953 6.959 483,321 -0.17(-2.45%)
Jun 26, 2006 7.057 7.145 7.057 7.134 363,040 +0.10(+1.48%)
Jun 23, 2006 7.041 7.074 6.997 7.030 216,213 -0.04(-0.54%)
Jun 22, 2006 7.106 7.117 7.046 7.068 216,396 -0.10(-1.37%)
Jun 21, 2006 7.057 7.166 7.052 7.166 460,620 +0.06(+0.86%)
Jun 20, 2006 7.095 7.123 7.057 7.105 182,527 +0.00(+0.06%)
Jun 19, 2006 7.134 7.166 7.068 7.101 117,718 +0.01(+0.08%)
Jun 16, 2006 7.112 7.139 7.084 7.095 74,329 +0.01(+0.15%)
Jun 15, 2006 7.074 7.101 6.997 7.084 342,902 +0.10(+1.49%)
Jun 14, 2006 6.959 7.030 6.937 6.981 130,167 +0.05(+0.79%)
Jun 13, 2006 6.953 7.057 6.915 6.926 172,274 -0.20(-2.84%)
Jun 12, 2006 7.199 7.232 7.117 7.128 98,495 -0.06(-0.84%)
Jun 09, 2006 7.303 7.314 7.183 7.188 114,422 -0.13(-1.79%)
Jun 08, 2006 7.243 7.319 7.216 7.319 932,041 -0.09(-1.18%)
Jun 07, 2006 7.363 7.478 7.358 7.407 123,210 +0.09(+1.27%)
Jun 06, 2006 7.330 7.347 7.243 7.314 1,705,722 -0.09(-1.25%)
Jun 05, 2006 7.543 7.543 7.374 7.407 233,056 -0.18(-2.38%)
Jun 02, 2006 7.527 7.614 7.521 7.587 240,013 +0.08(+1.09%)
Jun 01, 2006 7.347 7.505 7.347 7.505 225,367 +0.08(+1.03%)
May 31, 2006 7.412 7.478 7.379 7.429 239,646 +0.00(+0.00%)
May 30, 2006 7.461 7.500 7.429 7.429 299,696 -0.07(-0.87%)
May 26, 2006 7.456 7.527 7.434 7.494 93,735 +0.07(+0.88%)
May 25, 2006 7.347 7.429 7.336 7.429 614,221 +0.10(+1.42%)
May 24, 2006 7.341 7.352 7.237 7.325 1,434,037 -0.03(-0.37%)
May 23, 2006 7.314 7.412 7.303 7.352 236,717 +0.13(+1.82%)
May 22, 2006 7.166 7.248 7.150 7.221 140,236 -0.10(-1.42%)
May 19, 2006 7.308 7.347 7.259 7.325 159,276 -0.08(-1.03%)
May 18, 2006 7.396 7.467 7.390 7.401 403,683 +0.00(+0.00%)
May 17, 2006 7.571 7.587 7.390 7.401 170,993 -0.21(-2.80%)
May 16, 2006 7.642 7.647 7.587 7.614 320,200 -0.01(-0.14%)
May 15, 2006 7.614 7.674 7.582 7.625 249,166 -0.09(-1.20%)
May 12, 2006 7.773 7.805 7.702 7.718 349,126 -0.10(-1.33%)
May 11, 2006 7.887 7.909 7.816 7.822 367,800 +0.07(+0.84%)
May 10, 2006 7.773 7.811 7.745 7.756 375,855 -0.11(-1.46%)
May 09, 2006 7.926 7.926 7.855 7.871 154,882 +0.06(+0.77%)
May 08, 2006 7.805 7.855 7.789 7.811 89,524 -0.13(-1.58%)
May 05, 2006 7.887 7.942 7.882 7.937 198,088 +0.24(+3.12%)
May 04, 2006 7.669 7.707 7.631 7.696 693,310 +0.05(+0.71%)
May 03, 2006 7.653 7.669 7.603 7.642 150,671 -0.04(-0.57%)
May 02, 2006 7.669 7.696 7.647 7.685 753,542 +0.12(+1.59%)
May 01, 2006 7.614 7.620 7.560 7.565 103,438 +0.00(+0.00%)
Apr 28, 2006 7.511 7.614 7.511 7.565 107,648 +0.01(+0.14%)
Apr 27, 2006 7.461 7.565 7.456 7.554 115,521 +0.14(+1.92%)
Apr 26, 2006 7.374 7.440 7.363 7.412 166,782 -0.01(-0.07%)
Apr 25, 2006 7.472 7.483 7.407 7.418 111,493 +0.00(+0.00%)
Apr 24, 2006 7.379 7.445 7.369 7.418 1,082,713 -0.01(-0.07%)
Apr 21, 2006 7.418 7.450 7.390 7.423 273,882 +0.04(+0.52%)
Apr 20, 2006 7.369 7.401 7.347 7.385 1,107,428 -0.12(-1.60%)
Apr 19, 2006 7.358 7.505 7.358 7.505 647,174 +0.09(+1.18%)
Apr 18, 2006 7.396 7.423 7.352 7.418 3,182,233 -0.02(-0.29%)
Apr 17, 2006 7.472 7.511 7.434 7.440 304,822 +0.00(+0.00%)
Apr 13, 2006 7.418 7.472 7.396 7.440 321,115 +0.02(+0.29%)
Apr 12, 2006 7.385 7.429 7.336 7.418 212,185 +0.04(+0.52%)
Apr 11, 2006 7.407 7.412 7.319 7.379 284,866 -0.04(-0.59%)
Apr 10, 2006 7.445 7.478 7.385 7.423 135,293 +0.13(+1.72%)
Apr 07, 2006 7.352 7.352 7.237 7.298 283,402 -0.10(-1.33%)
Apr 06, 2006 7.456 7.456 7.363 7.396 324,960 -0.14(-1.88%)
Apr 05, 2006 7.483 7.636 7.472 7.538 190,582 -0.13(-1.64%)
Apr 04, 2006 7.636 7.696 7.598 7.663 233,056 +0.13(+1.74%)
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.