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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
Oct 01, 2002 4.921 5.157 4.774 5.104 75,506 +0.24(+4.84%)
Sep 30, 2002 4.791 4.962 4.768 4.868 181,045 -0.27(-5.28%)
Sep 27, 2002 4.951 5.210 4.951 5.139 34,614 +0.10(+1.99%)
Sep 26, 2002 4.862 5.086 4.862 5.039 178,161 +0.21(+4.27%)
Sep 25, 2002 4.815 4.921 4.727 4.833 44,794 +0.01(+0.24%)
Sep 24, 2002 4.656 4.827 4.626 4.821 49,036 -0.09(-1.92%)
Sep 23, 2002 5.080 5.080 4.833 4.915 87,383 -0.38(-7.13%)
Sep 20, 2002 5.251 5.363 5.169 5.292 167,471 +0.22(+4.42%)
Sep 19, 2002 5.157 5.245 4.956 5.068 62,950 -0.29(-5.49%)
Sep 18, 2002 5.345 5.404 5.204 5.363 70,416 -0.12(-2.26%)
Sep 17, 2002 5.646 5.646 5.422 5.487 367,521 -0.12(-2.21%)
Sep 16, 2002 5.628 5.658 5.510 5.611 189,699 -0.11(-1.86%)
Sep 13, 2002 5.687 5.793 5.599 5.717 151,352 -0.44(-7.18%)
Sep 12, 2002 6.011 6.188 5.864 6.159 198,692 -0.03(-0.48%)
Sep 11, 2002 6.277 6.306 6.188 6.188 19,512 +0.17(+2.74%)
Sep 10, 2002 6.011 6.023 5.864 6.023 184,778 +0.19(+3.23%)
Sep 09, 2002 5.894 6.006 5.770 5.835 59,556 -0.20(-3.32%)
Sep 06, 2002 6.011 6.059 5.846 6.035 88,910 +0.16(+2.71%)
Sep 05, 2002 5.770 5.894 5.628 5.876 54,805 -0.02(-0.40%)
Sep 04, 2002 5.717 5.952 5.717 5.899 89,419 +0.14(+2.46%)
Sep 03, 2002 5.864 5.894 5.681 5.758 17,307 -0.28(-4.68%)
Aug 30, 2002 5.958 6.206 5.958 6.041 35,801 +0.17(+2.91%)
Aug 29, 2002 5.711 5.894 5.646 5.870 51,921 -0.02(-0.40%)
Aug 28, 2002 5.935 5.958 5.787 5.894 46,491 -0.22(-3.66%)
Aug 27, 2002 6.129 6.247 6.041 6.117 25,621 +0.01(+0.10%)
Aug 26, 2002 6.129 6.165 6.011 6.112 57,690 -0.05(-0.77%)
Aug 23, 2002 5.929 6.182 5.905 6.159 161,363 +0.21(+3.47%)
Aug 22, 2002 5.817 6.011 5.776 5.952 58,029 +0.03(+0.50%)
Aug 21, 2002 5.947 5.976 5.823 5.923 96,885 +0.09(+1.62%)
Aug 20, 2002 5.687 5.835 5.687 5.829 58,538 +0.28(+5.10%)
Aug 16, 2002 5.269 5.711 5.204 5.546 135,572 +0.22(+4.09%)
Aug 15, 2002 5.251 5.351 5.145 5.328 104,351 +0.29(+5.85%)
Aug 14, 2002 4.974 5.039 4.898 5.033 51,581 -0.10(-1.95%)
Aug 13, 2002 5.098 5.292 5.010 5.133 58,199 -0.22(-4.18%)
Aug 12, 2002 5.275 5.393 5.239 5.357 69,907 -0.14(-2.47%)
Aug 07, 2002 5.351 5.493 5.245 5.493 326,968 +0.28(+5.31%)
Aug 06, 2002 5.098 5.363 5.098 5.216 68,379 +0.06(+1.14%)
Aug 05, 2002 5.304 5.387 5.151 5.157 61,083 -0.44(-7.89%)
Aug 02, 2002 5.481 5.717 5.452 5.599 56,841 -0.09(-1.66%)
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.