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

Pearson Plc ADR (NY: PSO )

13.64 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2007 8.570 8.658 8.543 8.614 766,723 -0.13(-1.50%)
Jan 30, 2007 8.685 8.761 8.663 8.745 366,885 +0.03(+0.31%)
Jan 29, 2007 8.701 8.740 8.674 8.718 116,619 +0.01(+0.06%)
Jan 26, 2007 8.745 8.756 8.685 8.712 154,150 -0.02(-0.19%)
Jan 25, 2007 8.761 8.838 8.712 8.728 307,019 +0.01(+0.12%)
Jan 24, 2007 8.696 8.729 8.641 8.718 145,362 -0.04(-0.50%)
Jan 23, 2007 8.761 8.805 8.750 8.761 208,340 -0.04(-0.50%)
Jan 22, 2007 8.931 8.931 8.789 8.805 326,425 -0.20(-2.24%)
Jan 19, 2007 8.991 9.089 8.985 9.007 251,729 +0.04(+0.43%)
Jan 18, 2007 8.991 9.007 8.898 8.969 318,003 +0.05(+0.61%)
Jan 17, 2007 8.679 9.007 8.679 8.914 802,972 +0.36(+4.15%)
Jan 16, 2007 8.641 8.641 8.543 8.559 199,736 +0.03(+0.32%)
Jan 12, 2007 8.483 8.543 8.472 8.532 207,974 +0.02(+0.19%)
Jan 11, 2007 8.455 8.565 8.455 8.516 445,974 +0.33(+4.00%)
Jan 10, 2007 8.155 8.237 8.133 8.188 186,188 +0.05(+0.60%)
Jan 09, 2007 8.171 8.199 8.100 8.139 122,844 +0.08(+1.02%)
Jan 08, 2007 8.117 8.117 8.035 8.057 144,081 -0.18(-2.19%)
Jan 05, 2007 8.264 8.275 8.193 8.237 133,096 +0.02(+0.20%)
Jan 04, 2007 8.232 8.281 8.211 8.221 121,196 +0.01(+0.13%)
Jan 03, 2007 8.286 8.297 8.193 8.210 187,287 -0.04(-0.46%)
Dec 29, 2006 8.204 8.281 8.199 8.248 65,541 -0.05(-0.66%)
Dec 28, 2006 8.395 8.395 8.281 8.303 89,524 -0.03(-0.33%)
Dec 27, 2006 8.270 8.335 8.270 8.330 77,441 +0.17(+2.07%)
Dec 26, 2006 8.193 8.193 8.095 8.161 66,456 -0.01(-0.07%)
Dec 22, 2006 8.270 8.275 8.139 8.166 95,199 -0.17(-2.03%)
Dec 21, 2006 8.292 8.346 8.281 8.335 84,764 +0.10(+1.19%)
Dec 20, 2006 8.264 8.303 8.215 8.237 156,713 +0.01(+0.07%)
Dec 19, 2006 8.177 8.248 8.177 8.232 164,768 -0.04(-0.46%)
Dec 18, 2006 8.221 8.303 8.215 8.270 186,737 +0.10(+1.20%)
Dec 15, 2006 8.237 8.270 8.144 8.171 175,021 -0.16(-1.90%)
Dec 14, 2006 8.303 8.357 8.275 8.330 126,505 -0.03(-0.39%)
Dec 13, 2006 8.275 8.374 8.270 8.363 290,359 +0.05(+0.66%)
Dec 12, 2006 8.237 8.313 8.237 8.308 210,171 +0.03(+0.40%)
Dec 11, 2006 8.232 8.275 8.215 8.275 240,745 +0.14(+1.75%)
Dec 08, 2006 8.182 8.204 8.090 8.133 307,202 +0.08(+1.02%)
Dec 07, 2006 8.100 8.133 8.046 8.051 133,096 -0.02(-0.20%)
Dec 06, 2006 8.024 8.111 7.997 8.068 159,825 -0.08(-1.01%)
Dec 05, 2006 8.100 8.150 8.100 8.150 69,752 +0.08(+1.02%)
Dec 04, 2006 8.024 8.100 8.013 8.068 170,993 +0.04(+0.48%)
Dec 01, 2006 8.062 8.106 7.991 8.029 130,350 -0.04(-0.54%)
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%)
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.