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 (%)
Mar 31, 2006 7.598 7.631 7.495 7.565 178,133 +0.01(+0.07%)
Mar 30, 2006 7.571 7.636 7.549 7.560 424,737 +0.04(+0.51%)
Mar 29, 2006 7.478 7.532 7.478 7.521 433,341 -0.08(-1.01%)
Mar 28, 2006 7.669 7.669 7.576 7.598 279,374 -0.07(-0.86%)
Mar 27, 2006 7.713 7.713 7.609 7.663 585,844 -0.08(-1.06%)
Mar 24, 2006 7.718 7.762 7.702 7.745 970,121 +0.04(+0.57%)
Mar 23, 2006 7.751 7.767 7.658 7.702 252,279 +0.07(+0.93%)
Mar 22, 2006 7.642 7.658 7.603 7.631 211,636 +0.15(+1.97%)
Mar 21, 2006 7.516 7.543 7.478 7.483 132,547 -0.08(-1.08%)
Mar 20, 2006 7.598 7.598 7.519 7.565 129,618 +0.00(+0.00%)
Mar 17, 2006 7.582 7.647 7.560 7.565 331,002 +0.07(+0.95%)
Mar 16, 2006 7.461 7.582 7.440 7.494 218,593 -0.02(-0.29%)
Mar 15, 2006 7.489 7.543 7.472 7.516 165,501 +0.05(+0.73%)
Mar 14, 2006 7.396 7.472 7.374 7.461 187,836 +0.07(+0.96%)
Mar 13, 2006 7.308 7.407 7.308 7.390 248,800 +0.08(+1.12%)
Mar 10, 2006 7.188 7.314 7.183 7.308 296,034 +0.14(+1.90%)
Mar 09, 2006 7.188 7.205 7.145 7.172 159,459 +0.01(+0.15%)
Mar 08, 2006 7.150 7.205 7.101 7.161 171,725 +0.01(+0.08%)
Mar 07, 2006 7.101 7.172 7.101 7.155 436,454 +0.10(+1.47%)
Mar 06, 2006 7.057 7.090 7.041 7.052 1,897,220 +0.03(+0.47%)
Mar 03, 2006 6.981 7.035 6.965 7.019 281,022 +0.06(+0.86%)
Mar 02, 2006 6.932 6.959 6.910 6.959 156,896 +0.06(+0.87%)
Mar 01, 2006 6.915 6.937 6.882 6.899 149,024 +0.10(+1.45%)
Feb 28, 2006 6.833 6.844 6.779 6.800 135,110 -0.03(-0.48%)
Feb 27, 2006 6.822 6.877 6.806 6.833 392,149 +0.07(+0.97%)
Feb 24, 2006 6.719 6.773 6.713 6.768 138,954 -0.01(-0.08%)
Feb 23, 2006 6.751 6.800 6.740 6.773 154,516 -0.03(-0.40%)
Feb 22, 2006 6.806 6.811 6.740 6.800 668,228 -0.08(-1.19%)
Feb 21, 2006 6.844 6.904 6.828 6.882 326,059 +0.01(+0.16%)
Feb 17, 2006 6.833 6.871 6.801 6.871 135,293 +0.01(+0.08%)
Feb 16, 2006 6.833 6.888 6.811 6.866 113,873 -0.06(-0.87%)
Feb 15, 2006 6.899 6.964 6.893 6.926 98,495 -0.03(-0.39%)
Feb 14, 2006 6.904 6.975 6.882 6.953 103,621 +0.01(+0.08%)
Feb 13, 2006 6.910 6.986 6.910 6.948 68,836 -0.02(-0.24%)
Feb 10, 2006 7.008 7.019 6.910 6.964 112,775 +0.02(+0.31%)
Feb 09, 2006 6.921 6.992 6.921 6.942 139,504 +0.07(+0.95%)
Feb 08, 2006 6.855 6.899 6.833 6.877 131,631 -0.01(-0.08%)
Feb 07, 2006 6.915 6.937 6.882 6.882 249,533 -0.07(-1.02%)
Feb 06, 2006 7.003 7.003 6.937 6.953 121,928 -0.09(-1.32%)
Feb 03, 2006 7.052 7.101 7.030 7.046 196,624 +0.01(+0.16%)
Feb 02, 2006 7.095 7.112 7.030 7.035 123,393 -0.15(-2.05%)
Feb 01, 2006 7.112 7.199 7.112 7.183 191,864 +0.07(+1.00%)
Jan 31, 2006 7.041 7.134 7.041 7.112 126,688 +0.08(+1.16%)
Jan 30, 2006 7.041 7.084 7.003 7.030 308,117 -0.10(-1.38%)
Jan 27, 2006 7.205 7.205 7.106 7.128 180,513 +0.04(+0.54%)
Jan 26, 2006 7.117 7.150 7.079 7.090 237,450 +0.02(+0.23%)
Jan 25, 2006 7.079 7.101 7.024 7.074 380,249 -0.01(-0.08%)
Jan 24, 2006 7.205 7.237 7.024 7.079 1,798,176 +0.15(+2.13%)
Jan 23, 2006 6.915 6.937 6.877 6.932 154,516 +0.01(+0.16%)
Jan 20, 2006 6.904 6.959 6.871 6.921 297,132 +0.27(+4.11%)
Jan 19, 2006 6.637 6.664 6.609 6.647 128,885 +0.03(+0.41%)
Jan 18, 2006 6.609 6.642 6.555 6.620 181,245 -0.04(-0.66%)
Jan 17, 2006 6.598 6.664 6.571 6.664 151,404 +0.12(+1.84%)
Jan 13, 2006 6.538 6.544 6.500 6.544 273,333 -0.08(-1.24%)
Jan 12, 2006 6.647 6.664 6.593 6.626 150,854 -0.04(-0.57%)
Jan 11, 2006 6.631 6.686 6.626 6.664 130,350 +0.02(+0.25%)
Jan 10, 2006 6.587 6.658 6.587 6.647 264,179 -0.14(-2.09%)
Jan 09, 2006 6.762 6.822 6.757 6.790 97,762 +0.01(+0.08%)
Jan 06, 2006 6.719 6.795 6.719 6.784 114,239 +0.13(+1.97%)
Jan 05, 2006 6.664 6.680 6.642 6.653 50,345 -0.08(-1.22%)
Jan 04, 2006 6.686 6.762 6.675 6.735 124,675 +0.13(+1.90%)
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.