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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2004 6.688 6.741 6.659 6.706 85,530 +0.06(+0.98%)
Jan 29, 2004 6.623 6.665 6.570 6.641 279,671 +0.04(+0.63%)
Jan 28, 2004 6.688 6.712 6.582 6.600 259,476 -0.08(-1.23%)
Jan 27, 2004 6.718 6.741 6.617 6.682 223,499 -0.04(-0.53%)
Jan 26, 2004 6.641 6.729 6.612 6.718 275,259 +0.09(+1.42%)
Jan 23, 2004 6.659 6.676 6.582 6.623 234,191 -0.15(-2.18%)
Jan 22, 2004 6.835 6.847 6.600 6.771 310,048 -0.24(-3.45%)
Jan 21, 2004 6.983 7.048 6.936 7.012 285,611 +0.03(+0.42%)
Jan 20, 2004 6.953 7.018 6.912 6.983 203,644 -0.04(-0.50%)
Jan 16, 2004 7.024 7.071 6.959 7.018 129,144 -0.09(-1.24%)
Jan 15, 2004 7.030 7.107 7.000 7.107 306,315 +0.05(+0.75%)
Jan 14, 2004 6.995 7.118 6.989 7.053 236,227 +0.12(+1.70%)
Jan 13, 2004 7.006 7.036 6.924 6.936 171,061 +0.02(+0.34%)
Jan 12, 2004 6.835 6.959 6.818 6.912 181,752 +0.05(+0.69%)
Jan 09, 2004 6.877 6.947 6.841 6.865 257,610 -0.02(-0.26%)
Jan 08, 2004 6.888 6.924 6.853 6.883 119,641 +0.11(+1.65%)
Jan 07, 2004 6.729 6.865 6.688 6.771 262,701 -0.02(-0.26%)
Jan 06, 2004 6.718 6.865 6.718 6.788 157,315 +0.02(+0.35%)
Jan 05, 2004 6.747 6.812 6.718 6.765 146,963 +0.13(+1.95%)
Jan 02, 2004 6.582 6.712 6.582 6.635 204,832 +0.03(+0.45%)
Dec 31, 2003 6.659 6.659 6.564 6.606 121,338 +0.01(+0.09%)
Dec 30, 2003 6.511 6.641 6.511 6.600 127,786 +0.07(+1.08%)
Dec 29, 2003 6.529 6.564 6.458 6.529 197,535 +0.01(+0.18%)
Dec 26, 2003 6.482 6.558 6.452 6.517 48,195 +0.02(+0.36%)
Dec 24, 2003 6.564 6.564 6.458 6.494 169,024 -0.02(-0.36%)
Dec 23, 2003 6.458 6.535 6.435 6.517 150,527 +0.15(+2.41%)
Dec 22, 2003 6.305 6.382 6.246 6.364 175,134 +0.00(+0.00%)
Dec 19, 2003 6.352 6.370 6.305 6.364 169,873 -0.11(-1.73%)
Dec 18, 2003 6.405 6.476 6.405 6.476 220,614 +0.09(+1.38%)
Dec 17, 2003 6.352 6.399 6.335 6.388 198,553 -0.03(-0.46%)
Dec 16, 2003 6.370 6.482 6.340 6.417 263,889 -0.16(-2.51%)
Dec 15, 2003 6.588 6.600 6.529 6.582 63,469 +0.04(+0.63%)
Dec 12, 2003 6.588 6.588 6.535 6.541 63,808 -0.01(-0.18%)
Dec 11, 2003 6.482 6.600 6.441 6.553 165,461 +0.06(+1.00%)
Dec 10, 2003 6.517 6.535 6.482 6.488 50,232 -0.05(-0.72%)
Dec 09, 2003 6.629 6.629 6.535 6.535 76,196 -0.10(-1.51%)
Dec 08, 2003 6.529 6.653 6.529 6.635 141,702 +0.06(+0.99%)
Dec 05, 2003 6.558 6.659 6.553 6.570 52,777 -0.08(-1.24%)
Dec 04, 2003 6.676 6.688 6.617 6.653 71,445 -0.05(-0.70%)
Dec 03, 2003 6.723 6.812 6.700 6.700 69,917 -0.01(-0.09%)
Dec 02, 2003 6.706 6.771 6.653 6.706 113,022 -0.12(-1.81%)
Dec 01, 2003 6.753 6.871 6.718 6.830 495,534 +0.15(+2.29%)
Nov 28, 2003 6.712 6.712 6.600 6.676 84,851 -0.22(-3.16%)
Nov 26, 2003 6.847 6.995 6.883 6.894 28,679 +0.05(+0.69%)
Nov 25, 2003 6.865 6.906 6.812 6.847 109,628 +0.05(+0.69%)
Nov 24, 2003 6.729 6.853 6.723 6.800 94,185 +0.10(+1.50%)
Nov 21, 2003 6.670 6.747 6.641 6.700 28,849 -0.02(-0.26%)
Nov 20, 2003 6.688 6.723 6.629 6.718 77,045 -0.02(-0.35%)
Nov 19, 2003 6.700 6.765 6.688 6.741 53,796 +0.05(+0.70%)
Nov 18, 2003 6.753 6.777 6.670 6.694 56,341 -0.03(-0.44%)
Nov 17, 2003 6.688 6.747 6.635 6.723 62,281 +0.05(+0.79%)
Nov 14, 2003 6.806 6.812 6.670 6.670 151,715 -0.04(-0.53%)
Nov 13, 2003 6.723 6.741 6.570 6.706 296,472 +0.08(+1.16%)
Nov 12, 2003 6.547 6.635 6.547 6.629 32,243 +0.15(+2.27%)
Nov 11, 2003 6.441 6.517 6.429 6.482 46,329 -0.06(-0.90%)
Nov 10, 2003 6.600 6.617 6.541 6.541 201,947 -0.14(-2.12%)
Nov 07, 2003 6.659 6.718 6.647 6.682 146,284 +0.12(+1.80%)
Nov 06, 2003 6.429 6.576 6.429 6.564 117,095 +0.23(+3.63%)
Nov 05, 2003 6.364 6.364 6.287 6.335 68,051 -0.05(-0.74%)
Nov 04, 2003 6.364 6.423 6.364 6.382 220,614 +0.10(+1.59%)
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.