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

Pearson Plc ADR (NY: PSO )

12.04 +0.10 (+0.79%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 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 (%)
Oct 31, 2002 6.336 6.477 6.306 6.306 93,831 +0.03(+0.47%)
Oct 30, 2002 6.070 6.336 5.970 6.277 89,928 +0.09(+1.43%)
Oct 29, 2002 6.070 6.188 5.929 6.188 101,246,472 -0.06(-0.94%)
Oct 28, 2002 6.324 6.412 6.100 6.247 1,175,185 -0.03(-0.47%)
Oct 25, 2002 6.129 6.306 6.129 6.277 72,961 +0.09(+1.43%)
Oct 24, 2002 6.135 6.265 6.011 6.188 47,849 +0.01(+0.19%)
Oct 23, 2002 6.159 6.188 5.947 6.176 60,744 -0.11(-1.69%)
Oct 22, 2002 6.218 6.406 6.218 6.283 29,863 -0.18(-2.83%)
Oct 21, 2002 6.330 6.465 6.247 6.465 40,213 +0.11(+1.76%)
Oct 18, 2002 6.188 6.389 6.188 6.353 102,145 +0.02(+0.28%)
Oct 17, 2002 6.188 6.365 6.188 6.336 712,644 +0.44(+7.50%)
Oct 16, 2002 5.929 6.041 5.870 5.894 82,632 -0.15(-2.44%)
Oct 15, 2002 5.835 6.041 5.776 6.041 66,174 +0.29(+5.13%)
Oct 14, 2002 5.510 5.746 5.510 5.746 51,581 +0.00(+0.00%)
Oct 11, 2002 5.569 5.846 5.522 5.746 106,727 +0.41(+7.73%)
Oct 10, 2002 5.245 5.345 5.127 5.334 92,643 -0.18(-3.21%)
Oct 09, 2002 5.245 5.540 5.198 5.510 121,828 +0.32(+6.13%)
Oct 08, 2002 5.098 5.245 5.098 5.192 48,358 +0.08(+1.50%)
Oct 07, 2002 5.151 5.292 5.086 5.116 44,794 -0.04(-0.69%)
Oct 04, 2002 5.304 5.334 5.051 5.151 141,850 +0.17(+3.31%)
Oct 03, 2002 4.951 4.986 4.803 4.986 63,289 -0.01(-0.12%)
Oct 02, 2002 4.951 5.151 4.951 4.992 54,636 -0.11(-2.19%)
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.