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

Pearson Plc ADR (NY: PSO )

12.03 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 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 29, 2004 6.530 6.577 6.477 6.506 39,025 -0.09(-1.43%)
Oct 28, 2004 6.536 6.601 6.530 6.601 133,196 +0.09(+1.45%)
Oct 27, 2004 6.483 6.512 6.406 6.506 97,394 -0.02(-0.36%)
Oct 26, 2004 6.489 6.571 6.430 6.530 120,810 +0.06(+1.00%)
Oct 25, 2004 6.418 7.066 6.418 6.465 240,263 -0.05(-0.72%)
Oct 22, 2004 6.577 6.577 6.471 6.512 178,161 -0.08(-1.25%)
Oct 21, 2004 6.577 6.607 6.542 6.595 86,705 +0.05(+0.81%)
Oct 20, 2004 6.518 6.554 6.495 6.542 108,254 +0.01(+0.18%)
Oct 19, 2004 6.560 6.601 6.512 6.530 67,022 +0.03(+0.45%)
Oct 18, 2004 6.459 6.501 6.412 6.501 70,755 -0.01(-0.18%)
Oct 15, 2004 6.465 6.554 6.465 6.512 68,379 +0.02(+0.27%)
Oct 14, 2004 6.465 6.542 6.453 6.495 126,748 -0.02(-0.27%)
Oct 13, 2004 6.542 6.560 6.483 6.512 83,990 -0.05(-0.81%)
Oct 12, 2004 6.536 6.565 6.483 6.565 48,018 -0.09(-1.42%)
Oct 11, 2004 6.689 6.701 6.648 6.660 33,935 -0.06(-0.88%)
Oct 08, 2004 6.677 6.778 6.648 6.719 213,963 +0.08(+1.15%)
Oct 07, 2004 6.642 6.677 6.636 6.642 44,285 +0.03(+0.45%)
Oct 06, 2004 6.589 6.624 6.565 6.613 76,694 -0.01(-0.18%)
Oct 05, 2004 6.583 6.660 6.577 6.624 116,059 +0.06(+0.90%)
Oct 04, 2004 6.589 6.607 6.506 6.565 58,538 -0.03(-0.45%)
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.