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 +0.11 (+0.89%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 14, 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 (%)
Dec 31, 2003 6.660 6.660 6.565 6.607 121,319 +0.01(+0.09%)
Dec 30, 2003 6.512 6.642 6.512 6.601 127,767 +0.07(+1.08%)
Dec 29, 2003 6.530 6.565 6.459 6.530 197,504 +0.01(+0.18%)
Dec 26, 2003 6.483 6.560 6.453 6.518 48,188 +0.02(+0.36%)
Dec 24, 2003 6.565 6.565 6.459 6.495 168,998 -0.02(-0.36%)
Dec 23, 2003 6.459 6.536 6.436 6.518 150,503 +0.15(+2.41%)
Dec 22, 2003 6.306 6.383 6.247 6.365 175,107 +0.00(+0.00%)
Dec 19, 2003 6.353 6.371 6.306 6.365 169,847 -0.11(-1.73%)
Dec 18, 2003 6.406 6.477 6.406 6.477 220,580 +0.09(+1.38%)
Dec 17, 2003 6.353 6.400 6.336 6.389 198,522 -0.03(-0.46%)
Dec 16, 2003 6.371 6.483 6.341 6.418 263,848 -0.17(-2.51%)
Dec 15, 2003 6.589 6.601 6.530 6.583 63,459 +0.04(+0.63%)
Dec 12, 2003 6.589 6.589 6.536 6.542 63,798 -0.01(-0.18%)
Dec 11, 2003 6.483 6.601 6.442 6.554 165,435 +0.06(+1.00%)
Dec 10, 2003 6.518 6.536 6.483 6.489 50,224 -0.05(-0.72%)
Dec 09, 2003 6.630 6.630 6.536 6.536 76,185 -0.10(-1.51%)
Dec 08, 2003 6.530 6.654 6.530 6.636 141,680 +0.06(+0.99%)
Dec 05, 2003 6.560 6.660 6.554 6.571 52,769 -0.08(-1.24%)
Dec 04, 2003 6.677 6.689 6.618 6.654 71,434 -0.05(-0.70%)
Dec 03, 2003 6.725 6.813 6.701 6.701 69,907 -0.01(-0.09%)
Dec 02, 2003 6.707 6.772 6.654 6.707 113,005 -0.12(-1.81%)
Dec 01, 2003 6.754 6.872 6.719 6.831 495,457 +0.15(+2.29%)
Nov 28, 2003 6.713 6.713 6.601 6.677 84,838 -0.22(-3.16%)
Nov 26, 2003 6.848 6.996 6.884 6.895 28,675 +0.05(+0.69%)
Nov 25, 2003 6.866 6.907 6.813 6.848 109,611 +0.05(+0.69%)
Nov 24, 2003 6.730 6.854 6.725 6.801 94,170 +0.10(+1.50%)
Nov 21, 2003 6.671 6.748 6.642 6.701 28,845 -0.02(-0.26%)
Nov 20, 2003 6.689 6.725 6.630 6.719 77,033 -0.02(-0.35%)
Nov 19, 2003 6.701 6.766 6.689 6.742 53,787 +0.05(+0.70%)
Nov 18, 2003 6.754 6.778 6.671 6.695 56,332 -0.03(-0.44%)
Nov 17, 2003 6.689 6.748 6.636 6.725 62,271 +0.05(+0.80%)
Nov 14, 2003 6.807 6.813 6.671 6.671 151,691 -0.04(-0.53%)
Nov 13, 2003 6.725 6.742 6.571 6.707 296,426 +0.08(+1.16%)
Nov 12, 2003 6.548 6.636 6.548 6.630 32,238 +0.15(+2.27%)
Nov 11, 2003 6.442 6.518 6.430 6.483 46,321 -0.06(-0.90%)
Nov 10, 2003 6.601 6.618 6.542 6.542 201,916 -0.14(-2.12%)
Nov 07, 2003 6.660 6.719 6.648 6.683 146,261 +0.12(+1.80%)
Nov 06, 2003 6.430 6.577 6.430 6.565 117,077 +0.23(+3.63%)
Nov 05, 2003 6.365 6.365 6.288 6.336 68,040 -0.05(-0.74%)
Nov 04, 2003 6.365 6.424 6.365 6.383 220,580 +0.10(+1.59%)
Nov 03, 2003 6.277 6.294 6.253 6.283 60,888 +0.08(+1.33%)
Oct 31, 2003 6.153 6.212 6.100 6.200 46,830 -0.05(-0.75%)
Oct 30, 2003 6.247 6.271 6.235 6.247 56,502 +0.09(+1.44%)
Oct 29, 2003 6.176 6.188 6.106 6.159 43,437 +0.09(+1.46%)
Oct 28, 2003 6.064 6.188 6.064 6.070 106,218 +0.04(+0.59%)
Oct 27, 2003 6.070 6.147 6.000 6.035 120,979 +0.01(+0.10%)
Oct 24, 2003 5.994 6.029 5.964 6.029 683,630 +0.00(+0.00%)
Oct 23, 2003 6.088 6.088 5.952 6.029 91,286 -0.15(-2.39%)
Oct 22, 2003 6.235 6.277 6.165 6.176 66,852 -0.07(-1.13%)
Oct 21, 2003 6.212 6.306 6.212 6.247 79,578 +0.02(+0.28%)
Oct 20, 2003 6.182 6.241 6.117 6.229 80,427 +0.00(+0.00%)
Oct 17, 2003 6.188 6.259 6.188 6.229 70,416 +0.03(+0.48%)
Oct 16, 2003 6.159 6.171 6.159 6.200 55,145 +0.01(+0.19%)
Oct 15, 2003 6.188 6.241 6.182 6.188 143,716 +0.02(+0.38%)
Oct 14, 2003 6.041 6.176 6.041 6.165 78,730 +0.08(+1.26%)
Oct 13, 2003 6.053 6.088 5.988 6.088 102,654 +0.04(+0.68%)
Oct 10, 2003 6.082 6.117 6.041 6.047 99,261 +0.11(+1.79%)
Oct 09, 2003 5.929 6.100 5.899 5.941 78,899 +0.01(+0.20%)
Oct 08, 2003 5.917 5.917 5.864 5.929 23,245 +0.11(+1.93%)
Oct 07, 2003 5.870 5.911 5.799 5.817 177,482 -0.05(-0.90%)
Oct 06, 2003 5.894 5.952 5.858 5.870 179,179 -0.02(-0.30%)
Oct 03, 2003 5.894 5.917 5.840 5.888 78,051 +0.02(+0.40%)
Oct 02, 2003 5.770 5.864 5.770 5.864 100,958 +0.01(+0.20%)
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.