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: 7:00 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 (%)
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%)
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%)
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.