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

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2002 6.276 6.364 6.128 6.305 296,811 +0.00(+0.00%)
Oct 31, 2002 6.335 6.476 6.305 6.305 93,846 +0.03(+0.47%)
Oct 30, 2002 6.069 6.335 5.969 6.276 89,942 +0.09(+1.43%)
Oct 29, 2002 6.069 6.187 5.928 6.187 101,262,176 -0.06(-0.94%)
Oct 28, 2002 6.323 6.411 6.099 6.246 1,175,367 -0.03(-0.47%)
Oct 25, 2002 6.128 6.305 6.128 6.276 72,972 +0.09(+1.43%)
Oct 24, 2002 6.134 6.264 6.010 6.187 47,856 +0.01(+0.19%)
Oct 23, 2002 6.158 6.187 5.946 6.175 60,753 -0.11(-1.69%)
Oct 22, 2002 6.217 6.405 6.217 6.282 29,867 -0.18(-2.83%)
Oct 21, 2002 6.329 6.464 6.246 6.464 40,219 +0.11(+1.76%)
Oct 18, 2002 6.187 6.388 6.187 6.352 102,161 +0.02(+0.28%)
Oct 17, 2002 6.187 6.364 6.187 6.335 712,755 +0.44(+7.50%)
Oct 16, 2002 5.928 6.040 5.869 5.893 82,645 -0.15(-2.44%)
Oct 15, 2002 5.834 6.040 5.775 6.040 66,184 +0.29(+5.13%)
Oct 14, 2002 5.510 5.745 5.510 5.745 51,589 +0.00(+0.00%)
Oct 11, 2002 5.569 5.845 5.521 5.745 106,743 +0.41(+7.73%)
Oct 10, 2002 5.244 5.345 5.127 5.333 92,658 -0.18(-3.21%)
Oct 09, 2002 5.244 5.539 5.197 5.510 121,847 +0.32(+6.13%)
Oct 08, 2002 5.097 5.244 5.097 5.191 48,365 +0.08(+1.50%)
Oct 07, 2002 5.150 5.292 5.085 5.115 44,801 -0.04(-0.69%)
Oct 04, 2002 5.303 5.333 5.050 5.150 141,872 +0.16(+3.31%)
Oct 03, 2002 4.950 4.985 4.802 4.985 63,299 -0.01(-0.12%)
Oct 02, 2002 4.950 5.150 4.950 4.991 54,644 -0.11(-2.19%)
Oct 01, 2002 4.920 5.156 4.773 5.103 75,518 +0.24(+4.84%)
Sep 30, 2002 4.791 4.962 4.767 4.867 181,073 -0.27(-5.28%)
Sep 27, 2002 4.950 5.209 4.950 5.138 34,619 +0.10(+1.99%)
Sep 26, 2002 4.861 5.085 4.861 5.038 178,188 +0.21(+4.27%)
Sep 25, 2002 4.814 4.920 4.726 4.832 44,801 +0.01(+0.24%)
Sep 24, 2002 4.655 4.826 4.626 4.820 49,044 -0.09(-1.92%)
Sep 23, 2002 5.079 5.079 4.832 4.914 87,397 -0.38(-7.13%)
Sep 20, 2002 5.250 5.362 5.168 5.292 167,497 +0.22(+4.42%)
Sep 19, 2002 5.156 5.244 4.956 5.068 62,960 -0.29(-5.49%)
Sep 18, 2002 5.345 5.404 5.203 5.362 70,427 -0.12(-2.26%)
Sep 17, 2002 5.645 5.645 5.421 5.486 367,578 -0.12(-2.21%)
Sep 16, 2002 5.627 5.657 5.510 5.610 189,728 -0.11(-1.86%)
Sep 13, 2002 5.686 5.792 5.598 5.716 151,375 -0.44(-7.18%)
Sep 12, 2002 6.010 6.187 5.863 6.158 198,722 -0.03(-0.48%)
Sep 11, 2002 6.276 6.305 6.187 6.187 19,515 +0.17(+2.74%)
Sep 10, 2002 6.010 6.022 5.863 6.022 184,807 +0.19(+3.23%)
Sep 09, 2002 5.893 6.005 5.769 5.834 59,565 -0.20(-3.32%)
Sep 06, 2002 6.010 6.058 5.845 6.034 88,924 +0.16(+2.71%)
Sep 05, 2002 5.769 5.893 5.627 5.875 54,814 -0.02(-0.40%)
Sep 04, 2002 5.716 5.952 5.716 5.899 89,433 +0.14(+2.46%)
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.