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

Pearson Plc ADR (NY: PSO )

12.47 +0.06 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 29, 2005 7.190 7.267 7.143 7.220 87,723 +0.09(+1.24%)
Apr 28, 2005 7.190 7.190 7.102 7.131 42,249 -0.08(-1.06%)
Apr 27, 2005 7.137 7.208 7.078 7.208 110,799 -0.01(-0.08%)
Apr 26, 2005 7.208 7.320 7.196 7.214 228,894 -0.02(-0.24%)
Apr 25, 2005 7.190 7.284 7.190 7.231 68,040 -0.05(-0.73%)
Apr 22, 2005 7.284 7.314 7.231 7.284 194,450 +0.00(+0.00%)
Apr 21, 2005 7.208 7.284 7.202 7.284 107,914 +0.14(+1.90%)
Apr 20, 2005 7.155 7.255 7.149 7.149 358,867 -0.14(-1.86%)
Apr 19, 2005 7.243 7.284 7.190 7.284 262,490 +0.17(+2.40%)
Apr 18, 2005 7.055 7.184 7.055 7.114 61,932 +0.06(+0.92%)
Apr 15, 2005 7.102 7.125 7.025 7.049 112,156 -0.11(-1.56%)
Apr 14, 2005 7.155 7.161 7.084 7.161 244,335 -0.05(-0.74%)
Apr 13, 2005 7.190 7.249 7.172 7.214 248,577 +0.06(+0.82%)
Apr 12, 2005 7.060 7.161 7.043 7.155 99,939 +0.05(+0.66%)
Apr 11, 2005 7.149 7.155 7.072 7.108 48,358 +0.10(+1.43%)
Apr 08, 2005 7.002 7.072 6.984 7.007 85,178 -0.01(-0.08%)
Apr 07, 2005 6.960 7.025 6.960 7.013 119,622 -0.08(-1.08%)
Apr 06, 2005 7.072 7.125 7.049 7.090 196,825 -0.28(-3.76%)
Apr 05, 2005 7.284 7.367 7.284 7.367 155,933 +0.15(+2.04%)
Apr 04, 2005 7.184 7.220 7.135 7.220 80,596 -0.02(-0.24%)
Apr 01, 2005 7.261 7.302 7.196 7.237 91,456 +0.01(+0.16%)
Mar 31, 2005 7.302 7.302 7.155 7.225 58,369 -0.02(-0.33%)
Mar 30, 2005 7.220 7.279 7.161 7.249 123,355 +0.11(+1.49%)
Mar 29, 2005 7.096 7.178 7.090 7.143 189,699 -0.05(-0.74%)
Mar 28, 2005 7.119 7.214 7.096 7.196 80,766 +0.02(+0.25%)
Mar 24, 2005 7.167 7.202 7.137 7.178 63,968 +0.14(+1.92%)
Mar 23, 2005 6.990 7.114 6.990 7.043 88,741 +0.01(+0.17%)
Mar 22, 2005 7.125 7.131 7.007 7.031 112,496 -0.15(-2.13%)
Mar 21, 2005 7.220 7.220 7.143 7.184 87,553 -0.06(-0.81%)
Mar 18, 2005 7.237 7.249 7.202 7.243 31,220 +0.00(+0.00%)
Mar 17, 2005 7.225 7.279 7.202 7.243 64,138 +0.03(+0.41%)
Mar 16, 2005 7.220 7.308 7.172 7.214 155,424 +0.01(+0.08%)
Mar 15, 2005 7.261 7.290 7.202 7.208 127,427 +0.01(+0.16%)
Mar 14, 2005 7.137 7.196 7.125 7.196 63,119 +0.06(+0.91%)
Mar 11, 2005 7.190 7.202 7.131 7.131 60,914 -0.05(-0.74%)
Mar 10, 2005 7.167 7.231 7.137 7.184 147,449 +0.01(+0.16%)
Mar 09, 2005 7.202 7.279 7.072 7.172 129,803 -0.13(-1.78%)
Mar 08, 2005 7.284 7.426 7.249 7.302 352,759 +0.02(+0.32%)
Mar 07, 2005 7.267 7.296 7.220 7.279 244,844 +0.01(+0.08%)
Mar 04, 2005 7.202 7.296 7.094 7.273 251,801 +0.10(+1.40%)
Mar 03, 2005 7.102 7.249 7.090 7.172 283,870 -0.05(-0.73%)
Mar 02, 2005 7.161 7.273 7.155 7.225 219,053 -0.11(-1.53%)
Mar 01, 2005 7.279 7.379 7.273 7.337 35,462 +0.05(+0.65%)
Feb 28, 2005 7.326 7.326 7.220 7.290 80,087 -0.18(-2.37%)
Feb 25, 2005 7.367 7.473 7.367 7.467 54,805 +0.11(+1.52%)
Feb 24, 2005 7.337 7.367 7.279 7.355 79,239 -0.02(-0.32%)
Feb 23, 2005 7.343 7.414 7.332 7.379 76,694 +0.03(+0.40%)
Feb 22, 2005 7.349 7.449 7.326 7.349 52,430 -0.09(-1.19%)
Feb 18, 2005 7.461 7.461 7.426 7.438 87,553 +0.01(+0.08%)
Feb 17, 2005 7.444 7.497 7.402 7.432 70,076 +0.15(+2.11%)
Feb 16, 2005 7.302 7.314 7.225 7.279 89,928 -0.16(-2.14%)
Feb 15, 2005 7.302 7.444 7.302 7.438 131,499 +0.16(+2.19%)
Feb 14, 2005 7.178 7.279 7.178 7.279 106,557 +0.13(+1.81%)
Feb 11, 2005 7.090 7.172 7.078 7.149 109,102 +0.02(+0.25%)
Feb 10, 2005 7.114 7.172 7.090 7.131 56,841 +0.06(+0.83%)
Feb 09, 2005 7.066 7.108 7.031 7.072 55,993 +0.03(+0.42%)
Feb 08, 2005 7.037 7.078 7.002 7.043 102,654 -0.05(-0.67%)
Feb 07, 2005 7.096 7.131 7.060 7.090 59,896 +0.02(+0.25%)
Feb 04, 2005 7.013 7.072 6.998 7.072 150,673 +0.03(+0.42%)
Feb 03, 2005 6.990 7.043 6.954 7.043 578,090 -0.03(-0.42%)
Feb 02, 2005 7.019 7.084 7.013 7.072 356,322 +0.06(+0.84%)
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.