Indicators

Pearson Plc ADR (NY: PSO )

12.04 +0.09 (+0.71%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.948	6.972	6.848	6.972	182,572	+0.09(+1.28%)
Feb 26, 2004	6.890	6.948	6.760	6.884	147,279	+0.01(+0.17%)
Feb 25, 2004	6.842	6.913	6.807	6.872	151,182	+0.17(+2.55%)
Feb 24, 2004	6.766	6.819	6.636	6.701	166,962	-0.05(-0.70%)
Feb 23, 2004	6.996	7.007	6.719	6.748	167,641	-0.14(-1.97%)
Feb 20, 2004	7.072	7.072	6.860	6.884	98,073	-0.18(-2.50%)
Feb 19, 2004	6.990	7.178	6.990	7.060	195,128	+0.31(+4.54%)
Feb 18, 2004	6.854	6.878	6.719	6.754	131,330	-0.14(-1.97%)
Feb 17, 2004	6.866	6.919	6.795	6.890	254,516	+0.32(+4.94%)
Feb 13, 2004	6.595	6.636	6.512	6.565	67,701	-0.04(-0.54%)
Feb 12, 2004	6.613	6.624	6.542	6.601	164,247	-0.09(-1.41%)
Feb 11, 2004	6.630	6.713	6.518	6.695	234,663	+0.03(+0.44%)
Feb 10, 2004	6.683	6.683	6.595	6.666	195,468	-0.08(-1.14%)
Feb 09, 2004	6.760	6.801	6.683	6.742	104,690	+0.12(+1.87%)
Feb 06, 2004	6.589	6.642	6.560	6.618	65,325	+0.05(+0.81%)
Feb 05, 2004	6.595	6.618	6.489	6.565	131,839	-0.02(-0.27%)
Feb 04, 2004	6.601	6.660	6.554	6.583	195,807	-0.03(-0.45%)
Feb 03, 2004	6.601	6.654	6.554	6.613	173,070	-0.03(-0.44%)

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.