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 (%)
Mar 31, 2004 6.801 6.848 6.748 6.778 207,345 -0.09(-1.29%)
Mar 30, 2004 6.772 6.866 6.772 6.866 75,845 +0.04(+0.52%)
Mar 29, 2004 6.760 6.854 6.760 6.831 70,246 +0.15(+2.20%)
Mar 26, 2004 6.719 6.730 6.660 6.683 98,582 +0.02(+0.35%)
Mar 25, 2004 6.595 6.677 6.577 6.660 51,412 +0.12(+1.89%)
Mar 24, 2004 6.542 6.589 6.489 6.536 68,889 +0.01(+0.18%)
Mar 23, 2004 6.565 6.618 6.483 6.524 75,167 -0.01(-0.09%)
Mar 22, 2004 6.536 6.589 6.501 6.530 54,636 -0.03(-0.45%)
Mar 19, 2004 6.565 6.607 6.495 6.560 354,455 -0.01(-0.09%)
Mar 18, 2004 6.618 6.618 6.459 6.565 50,224 +0.05(+0.81%)
Mar 17, 2004 6.506 6.524 6.477 6.512 98,752 -0.03(-0.45%)
Mar 16, 2004 6.571 6.683 6.483 6.542 95,867 +0.21(+3.26%)
Mar 15, 2004 6.483 6.483 6.336 6.336 96,546 -0.18(-2.80%)
Mar 12, 2004 6.483 6.518 6.394 6.518 73,809 +0.06(+1.00%)
Mar 11, 2004 6.406 6.548 6.406 6.453 229,064 -0.01(-0.18%)
Mar 10, 2004 6.501 6.542 6.406 6.465 196,147 -0.18(-2.66%)
Mar 09, 2004 6.689 6.730 6.613 6.642 204,800 -0.04(-0.62%)
Mar 08, 2004 6.766 6.766 6.642 6.683 130,651 -0.08(-1.22%)
Mar 05, 2004 6.783 6.825 6.701 6.766 71,603 -0.03(-0.43%)
Mar 04, 2004 6.795 6.801 6.713 6.795 114,871 +0.01(+0.17%)
Mar 03, 2004 6.719 6.795 6.677 6.783 92,983 +0.05(+0.70%)
Mar 02, 2004 6.766 6.801 6.671 6.736 169,338 -0.17(-2.39%)
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.