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 (%)
Mar 31, 2005 6.768 6.768 6.631 6.697 62,978 -0.02(-0.33%)
Mar 30, 2005 6.691 6.746 6.637 6.719 133,096 +0.10(+1.49%)
Mar 29, 2005 6.576 6.653 6.571 6.620 204,679 -0.05(-0.74%)
Mar 28, 2005 6.598 6.686 6.576 6.669 87,144 +0.02(+0.25%)
Mar 24, 2005 6.642 6.675 6.615 6.653 69,019 +0.13(+1.92%)
Mar 23, 2005 6.478 6.593 6.478 6.527 95,748 +0.01(+0.17%)
Mar 22, 2005 6.604 6.609 6.495 6.516 121,379 -0.14(-2.13%)
Mar 21, 2005 6.691 6.691 6.620 6.658 94,467 -0.05(-0.81%)
Mar 18, 2005 6.708 6.719 6.675 6.713 33,686 +0.00(+0.00%)
Mar 17, 2005 6.697 6.746 6.675 6.713 69,202 +0.03(+0.41%)
Mar 16, 2005 6.691 6.773 6.647 6.686 167,697 +0.01(+0.08%)
Mar 15, 2005 6.729 6.757 6.675 6.680 137,490 +0.01(+0.16%)
Mar 14, 2005 6.615 6.669 6.604 6.669 68,104 +0.06(+0.91%)
Mar 11, 2005 6.664 6.675 6.609 6.609 65,724 -0.05(-0.74%)
Mar 10, 2005 6.642 6.702 6.615 6.658 159,093 +0.01(+0.16%)
Mar 09, 2005 6.675 6.746 6.555 6.647 140,053 -0.12(-1.78%)
Mar 08, 2005 6.751 6.882 6.719 6.768 380,615 +0.02(+0.32%)
Mar 07, 2005 6.735 6.762 6.691 6.746 264,179 +0.01(+0.08%)
Mar 04, 2005 6.675 6.762 6.575 6.740 271,685 +0.09(+1.40%)
Mar 03, 2005 6.582 6.719 6.571 6.647 306,286 -0.05(-0.73%)
Mar 02, 2005 6.637 6.740 6.631 6.697 236,351 -0.10(-1.53%)
Mar 01, 2005 6.746 6.839 6.740 6.800 38,262 +0.04(+0.65%)
Feb 28, 2005 6.790 6.790 6.691 6.757 86,412 -0.16(-2.37%)
Feb 25, 2005 6.828 6.926 6.828 6.921 59,133 +0.10(+1.52%)
Feb 24, 2005 6.800 6.828 6.746 6.817 85,496 -0.02(-0.32%)
Feb 23, 2005 6.806 6.871 6.795 6.839 82,750 +0.03(+0.40%)
Feb 22, 2005 6.811 6.904 6.790 6.811 56,570 -0.08(-1.19%)
Feb 18, 2005 6.915 6.915 6.882 6.893 94,467 +0.01(+0.08%)
Feb 17, 2005 6.899 6.948 6.861 6.888 75,610 +0.14(+2.11%)
Feb 16, 2005 6.768 6.779 6.697 6.746 97,030 -0.15(-2.14%)
Feb 15, 2005 6.768 6.899 6.768 6.893 141,884 +0.15(+2.19%)
Feb 14, 2005 6.653 6.746 6.653 6.746 114,971 +0.12(+1.81%)
Feb 11, 2005 6.571 6.647 6.560 6.626 117,718 +0.02(+0.25%)
Feb 10, 2005 6.593 6.647 6.571 6.609 61,330 +0.05(+0.83%)
Feb 09, 2005 6.549 6.587 6.516 6.555 60,415 +0.03(+0.42%)
Feb 08, 2005 6.522 6.560 6.489 6.527 110,761 -0.04(-0.67%)
Feb 07, 2005 6.576 6.609 6.544 6.571 64,625 +0.02(+0.25%)
Feb 04, 2005 6.500 6.555 6.486 6.555 162,571 +0.03(+0.42%)
Feb 03, 2005 6.478 6.527 6.445 6.527 623,741 -0.03(-0.42%)
Feb 02, 2005 6.505 6.566 6.500 6.555 384,460 +0.05(+0.84%)
Feb 01, 2005 6.429 6.538 6.429 6.500 106,367 +0.09(+1.36%)
Jan 31, 2005 6.418 6.440 6.391 6.413 56,936 -0.04(-0.68%)
Jan 28, 2005 6.478 6.484 6.380 6.456 150,854 +0.01(+0.08%)
Jan 27, 2005 6.413 6.451 6.385 6.451 112,591 +0.01(+0.17%)
Jan 26, 2005 6.429 6.467 6.347 6.440 219,142 +0.12(+1.90%)
Jan 25, 2005 6.325 6.391 6.287 6.320 160,374 +0.03(+0.43%)
Jan 24, 2005 6.287 6.336 6.271 6.292 221,705 -0.01(-0.09%)
Jan 21, 2005 6.265 6.309 6.254 6.298 260,151 +0.02(+0.26%)
Jan 20, 2005 6.265 6.358 6.243 6.282 313,426 -0.11(-1.79%)
Jan 19, 2005 6.445 6.500 6.380 6.396 188,202 -0.18(-2.74%)
Jan 18, 2005 6.440 6.609 6.440 6.576 106,184 +0.02(+0.33%)
Jan 14, 2005 6.505 6.566 6.478 6.555 34,967 +0.03(+0.42%)
Jan 13, 2005 6.522 6.598 6.473 6.527 226,465 -0.01(-0.08%)
Jan 12, 2005 6.505 6.533 6.456 6.533 183,259 +0.03(+0.42%)
Jan 11, 2005 6.522 6.549 6.445 6.505 115,338 -0.05(-0.75%)
Jan 10, 2005 6.538 6.587 6.527 6.555 73,230 +0.04(+0.59%)
Jan 07, 2005 6.593 6.598 6.489 6.516 91,904 +0.01(+0.17%)
Jan 06, 2005 6.473 6.522 6.424 6.505 259,602 -0.02(-0.33%)
Jan 05, 2005 6.434 6.566 6.434 6.527 164,402 +0.00(+0.00%)
Jan 04, 2005 6.566 6.587 6.500 6.527 112,408 -0.04(-0.67%)
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.