Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pearson Plc ADR
(NY:
PSO
)
12.07
+0.16 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
7.172
7.184
7.119
7.131
110,120
-0.06(-0.90%)
May 27, 2005
7.155
7.208
7.125
7.196
52,769
-0.02(-0.33%)
May 26, 2005
7.225
7.231
7.161
7.220
59,896
+0.06(+0.82%)
May 25, 2005
7.190
7.190
7.161
7.161
364,975
+0.00(+0.00%)
May 24, 2005
7.131
7.172
7.125
7.161
636,629
-0.08(-1.06%)
May 23, 2005
7.184
7.237
7.184
7.237
562,310
-0.01(-0.08%)
May 20, 2005
7.296
7.296
7.157
7.243
518,024
-0.07(-0.97%)
May 19, 2005
7.237
7.355
7.237
7.314
136,590
+0.08(+1.06%)
May 18, 2005
7.161
7.237
7.137
7.237
523,115
+0.06(+0.90%)
May 17, 2005
7.102
7.172
7.072
7.172
334,943
+0.03(+0.41%)
May 16, 2005
7.090
7.143
7.060
7.143
322,726
-0.08(-1.14%)
May 13, 2005
7.149
7.290
7.119
7.225
554,335
+0.02(+0.25%)
May 12, 2005
7.190
7.296
7.188
7.208
85,517
-0.01(-0.16%)
May 11, 2005
7.190
7.237
7.149
7.220
96,885
+0.00(+0.00%)
May 10, 2005
7.178
7.267
7.178
7.220
174,428
-0.11(-1.53%)
May 09, 2005
7.225
7.337
7.202
7.332
162,041
-0.04(-0.56%)
May 06, 2005
7.302
7.396
7.302
7.373
53,957
+0.07(+0.97%)
May 05, 2005
7.243
7.544
7.231
7.302
142,019
-0.02(-0.32%)
May 04, 2005
7.143
7.355
7.143
7.326
644,264
+0.17(+2.39%)
May 03, 2005
7.184
7.184
7.131
7.155
51,751
-0.08(-1.06%)
May 02, 2005
7.249
7.326
7.190
7.231
66,004
+0.01(+0.16%)
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%)
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
.