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

Pearson Plc ADR (NY: PSO )

13.60 -0.07 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Sep 01, 2006 7.816 7.887 7.816 7.866 131,998 +0.09(+1.19%)
Aug 31, 2006 7.784 7.822 7.756 7.773 65,358 -0.03(-0.35%)
Aug 30, 2006 7.756 7.827 7.734 7.800 250,448 +0.06(+0.78%)
Aug 29, 2006 7.691 7.740 7.658 7.740 130,716 +0.02(+0.21%)
Aug 28, 2006 7.680 7.745 7.674 7.724 137,490 +0.03(+0.43%)
Aug 25, 2006 7.636 7.696 7.636 7.691 281,937 -0.01(-0.07%)
Aug 24, 2006 7.734 7.762 7.674 7.696 208,157 +0.05(+0.64%)
Aug 23, 2006 7.685 7.702 7.620 7.647 100,142 -0.19(-2.37%)
Aug 22, 2006 7.844 7.860 7.795 7.833 235,985 -0.10(-1.24%)
Aug 21, 2006 7.953 7.969 7.904 7.931 172,091 +0.07(+0.83%)
Aug 18, 2006 7.882 7.887 7.827 7.866 216,762 -0.05(-0.69%)
Aug 17, 2006 7.926 7.975 7.838 7.920 217,311 +0.06(+0.76%)
Aug 16, 2006 7.860 7.893 7.833 7.860 157,445 -0.02(-0.21%)
Aug 15, 2006 7.871 7.893 7.860 7.876 170,077 +0.06(+0.77%)
Aug 14, 2006 7.866 7.904 7.816 7.816 121,196 +0.01(+0.07%)
Aug 11, 2006 7.795 7.844 7.784 7.811 201,200 +0.05(+0.70%)
Aug 10, 2006 7.702 7.778 7.674 7.756 267,840 +0.05(+0.71%)
Aug 09, 2006 7.795 7.795 7.674 7.702 145,179 +0.07(+0.93%)
Aug 08, 2006 7.614 7.674 7.571 7.631 229,760 +0.03(+0.43%)
Aug 07, 2006 7.636 7.647 7.576 7.598 150,488 -0.01(-0.07%)
Aug 04, 2006 7.582 7.663 7.554 7.603 136,574 +0.02(+0.29%)
Aug 03, 2006 7.511 7.592 7.505 7.582 264,545 +0.05(+0.65%)
Aug 02, 2006 7.500 7.620 7.494 7.532 244,773 +0.10(+1.32%)
Aug 01, 2006 7.445 7.450 7.385 7.434 175,387 +0.01(+0.07%)
Jul 31, 2006 7.467 7.500 7.401 7.429 269,122 +0.08(+1.04%)
Jul 28, 2006 7.314 7.401 7.308 7.352 221,156 +0.09(+1.20%)
Jul 27, 2006 7.352 7.385 7.265 7.265 124,308 -0.08(-1.12%)
Jul 26, 2006 7.287 7.363 7.270 7.347 336,311 +0.12(+1.66%)
Jul 25, 2006 7.265 7.270 7.155 7.226 142,250 -0.03(-0.38%)
Jul 24, 2006 7.221 7.265 7.221 7.254 107,282 +0.13(+1.84%)
Jul 21, 2006 7.166 7.177 7.084 7.123 261,616 -0.03(-0.38%)
Jul 20, 2006 7.205 7.216 7.128 7.150 287,429 +0.05(+0.69%)
Jul 19, 2006 6.904 7.101 6.893 7.101 413,752 +0.20(+2.85%)
Jul 18, 2006 6.926 6.953 6.855 6.904 269,122 +0.02(+0.32%)
Jul 17, 2006 6.850 6.904 6.833 6.882 208,707 -0.11(-1.56%)
Jul 14, 2006 7.030 7.046 6.937 6.992 342,169 -0.05(-0.70%)
Jul 13, 2006 7.128 7.161 7.024 7.041 366,701 -0.19(-2.64%)
Jul 12, 2006 7.270 7.314 7.210 7.232 123,393 -0.11(-1.49%)
Jul 11, 2006 7.259 7.352 7.128 7.341 247,885 +0.05(+0.67%)
Jul 10, 2006 7.292 7.336 7.265 7.292 468,309 -0.06(-0.82%)
Jul 07, 2006 7.352 7.401 7.319 7.352 415,766 +0.03(+0.45%)
Jul 06, 2006 7.330 7.358 7.292 7.319 709,787 -0.05(-0.67%)
Jul 05, 2006 7.390 7.390 7.303 7.369 445,424 -0.05(-0.66%)
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.