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

Pearson Plc ADR (NY: PSO )

12.30 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2003 5.315 5.451 5.256 5.315 69,069 +0.06(+1.12%)
Jan 30, 2003 5.321 5.380 5.215 5.256 54,644 +0.06(+1.25%)
Jan 29, 2003 5.132 5.244 5.021 5.191 58,547 +0.00(+0.00%)
Jan 28, 2003 5.215 5.303 5.109 5.191 127,956 +0.22(+4.51%)
Jan 27, 2003 5.097 5.138 4.879 4.967 66,354 -0.23(-4.42%)
Jan 24, 2003 5.286 5.333 5.068 5.197 80,948 -0.04(-0.68%)
Jan 23, 2003 5.351 5.380 5.209 5.233 47,347 -0.06(-1.11%)
Jan 22, 2003 5.244 5.404 5.244 5.292 74,499 +0.06(+1.24%)
Jan 21, 2003 5.186 5.333 5.121 5.227 607,708 -0.24(-4.42%)
Jan 17, 2003 5.421 5.533 5.392 5.468 132,538 +0.04(+0.65%)
Jan 16, 2003 5.333 5.569 5.333 5.433 125,750 +0.05(+0.99%)
Jan 15, 2003 5.451 5.480 5.333 5.380 170,212 -0.27(-4.70%)
Jan 14, 2003 5.545 5.716 5.545 5.645 44,971 +0.04(+0.74%)
Jan 13, 2003 5.669 5.686 5.492 5.604 217,220 -0.11(-1.96%)
Jan 10, 2003 5.669 5.887 5.669 5.716 85,700 +0.03(+0.52%)
Jan 09, 2003 5.598 5.716 5.580 5.686 170,891 +0.22(+3.99%)
Jan 08, 2003 5.451 5.527 5.362 5.468 217,899 -0.16(-2.83%)
Jan 07, 2003 5.657 5.704 5.480 5.627 87,057 -0.06(-1.14%)
Jan 06, 2003 5.604 5.745 5.569 5.692 158,672 +0.12(+2.22%)
Jan 03, 2003 5.627 5.663 5.539 5.569 253,706 -0.02(-0.32%)
Jan 02, 2003 5.457 5.616 5.457 5.586 135,593 +0.08(+1.39%)
Dec 31, 2002 5.462 5.598 5.392 5.510 47,177 +0.02(+0.43%)
Dec 30, 2002 5.563 5.574 5.368 5.486 175,473 -0.02(-0.43%)
Dec 27, 2002 5.521 5.592 5.462 5.510 51,929 -0.12(-2.20%)
Dec 26, 2002 5.598 5.775 5.569 5.633 44,971 -0.12(-2.05%)
Dec 24, 2002 5.639 5.781 5.539 5.751 47,007 +0.17(+3.06%)
Dec 23, 2002 5.569 5.622 5.457 5.580 59,056 +0.11(+1.94%)
Dec 20, 2002 5.533 5.598 5.421 5.474 90,791 -0.05(-0.85%)
Dec 19, 2002 5.610 5.804 5.451 5.521 231,984 +0.02(+0.32%)
Dec 18, 2002 5.716 5.716 5.504 5.504 147,302 -0.29(-5.08%)
Dec 17, 2002 5.975 6.022 5.792 5.798 216,202 -0.17(-2.86%)
Dec 16, 2002 5.981 6.187 5.893 5.969 287,478 -0.07(-1.17%)
Dec 13, 2002 5.957 6.052 5.952 6.040 186,674 -0.15(-2.38%)
Dec 12, 2002 6.187 6.287 6.105 6.187 83,494 +0.00(+0.00%)
Dec 11, 2002 6.087 6.246 6.052 6.187 821,874 +0.18(+2.94%)
Dec 10, 2002 6.010 6.010 5.916 6.010 579,877 -0.02(-0.29%)
Dec 09, 2002 6.187 6.293 6.010 6.028 135,932 -0.37(-5.71%)
Dec 06, 2002 6.246 6.394 6.246 6.394 53,456 -0.18(-2.69%)
Dec 05, 2002 6.447 6.570 6.364 6.570 63,299 +0.06(+1.00%)
Dec 04, 2002 6.476 6.511 6.364 6.505 39,371 +0.01(+0.18%)
Dec 03, 2002 6.511 6.541 6.364 6.494 220,105 -0.22(-3.33%)
Dec 02, 2002 6.700 6.835 6.623 6.718 71,445 -0.11(-1.55%)
Nov 29, 2002 6.771 6.942 6.771 6.824 56,171 +0.36(+5.56%)
Nov 27, 2002 6.311 6.511 6.217 6.464 59,056 +0.22(+3.49%)
Nov 26, 2002 6.335 6.423 6.246 6.246 28,170 -0.27(-4.07%)
Nov 25, 2002 6.511 6.582 6.435 6.511 113,192 -0.19(-2.90%)
Nov 22, 2002 6.570 6.753 6.570 6.706 175,473 +0.17(+2.52%)
Nov 21, 2002 6.482 6.659 6.476 6.541 245,221 +0.22(+3.54%)
Nov 20, 2002 6.170 6.317 6.170 6.317 103,179 -0.15(-2.28%)
Nov 19, 2002 6.447 6.570 6.405 6.464 26,134 +0.05(+0.83%)
Nov 18, 2002 6.335 6.464 6.287 6.411 65,166 +0.17(+2.74%)
Nov 15, 2002 6.158 6.335 6.069 6.240 42,425 +0.05(+0.76%)
Nov 14, 2002 6.205 6.258 5.922 6.193 47,686 -0.01(-0.10%)
Nov 13, 2002 6.117 6.276 6.069 6.199 102,161 -0.03(-0.47%)
Nov 12, 2002 6.075 6.258 5.940 6.229 91,130 +0.01(+0.09%)
Nov 11, 2002 6.187 6.335 6.158 6.223 51,929 -0.10(-1.58%)
Nov 08, 2002 6.217 6.394 6.170 6.323 56,850 -0.16(-2.45%)
Nov 07, 2002 6.405 6.511 6.181 6.482 78,912 +0.09(+1.38%)
Nov 06, 2002 6.541 6.541 6.311 6.394 164,442 -0.20(-3.04%)
Nov 05, 2002 6.364 6.629 6.340 6.594 121,168 +0.08(+1.27%)
Nov 04, 2002 6.482 6.653 6.435 6.511 175,812 +0.21(+3.27%)
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.