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

Pearson Plc ADR (NY: PSO )

12.42 +0.15 (+1.22%)
Streaming Delayed Price Updated: 3:05 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 (%)
Mar 31, 2003 4.590 4.602 4.508 4.596 261,173 -0.19(-4.06%)
Mar 28, 2003 4.685 4.791 4.685 4.791 123,544 -0.01(-0.25%)
Mar 27, 2003 4.773 4.891 4.744 4.802 279,332 -0.06(-1.33%)
Mar 26, 2003 4.926 4.967 4.802 4.867 125,920 -0.02(-0.48%)
Mar 25, 2003 4.773 5.009 4.773 4.891 62,620 +0.12(+2.47%)
Mar 24, 2003 4.844 4.850 4.714 4.773 57,529 -0.25(-5.04%)
Mar 21, 2003 4.950 5.103 4.950 5.026 74,330 +0.14(+2.77%)
Mar 20, 2003 4.891 4.950 4.861 4.891 33,431 -0.03(-0.60%)
Mar 19, 2003 4.926 5.068 4.802 4.920 118,453 +0.05(+1.09%)
Mar 18, 2003 4.873 4.920 4.802 4.867 184,976 -0.02(-0.48%)
Mar 17, 2003 4.614 4.932 4.567 4.891 394,221 +0.11(+2.22%)
Mar 14, 2003 4.579 4.791 4.579 4.785 1,120,553 +0.24(+5.32%)
Mar 13, 2003 4.331 4.620 4.302 4.543 538,978 +0.26(+6.05%)
Mar 12, 2003 4.225 4.284 4.172 4.284 872,616 -0.21(-4.72%)
Mar 11, 2003 4.484 4.596 4.419 4.496 1,031,458 -0.18(-3.90%)
Mar 10, 2003 4.702 4.714 4.626 4.679 184,467 -0.21(-4.34%)
Mar 07, 2003 4.685 4.897 4.685 4.891 51,929 +0.12(+2.60%)
Mar 06, 2003 4.755 4.885 4.714 4.767 39,880 -0.03(-0.61%)
Mar 05, 2003 4.755 4.879 4.738 4.797 28,679 +0.02(+0.49%)
Mar 04, 2003 4.832 4.903 4.714 4.773 145,775 -0.09(-1.94%)
Mar 03, 2003 4.773 4.979 4.773 4.867 699,179 +0.32(+6.99%)
Feb 28, 2003 4.378 4.626 4.378 4.549 113,701 +0.23(+5.32%)
Feb 27, 2003 4.290 4.319 4.207 4.319 158,503 +0.02(+0.55%)
Feb 26, 2003 4.302 4.390 4.243 4.296 134,405 -0.16(-3.57%)
Feb 25, 2003 4.478 4.484 4.361 4.455 135,593 -0.17(-3.69%)
Feb 24, 2003 4.649 4.702 4.567 4.626 70,087 -0.03(-0.63%)
Feb 21, 2003 4.626 4.685 4.555 4.655 60,244 +0.00(+0.00%)
Feb 20, 2003 4.702 4.744 4.579 4.655 85,021 -0.24(-4.82%)
Feb 19, 2003 4.979 4.979 4.732 4.891 69,748 -0.07(-1.43%)
Feb 18, 2003 4.891 4.985 4.861 4.962 60,244 +0.08(+1.57%)
Feb 14, 2003 4.826 4.950 4.744 4.885 41,747 +0.11(+2.35%)
Feb 13, 2003 4.914 4.926 4.714 4.773 60,414 -0.07(-1.46%)
Feb 12, 2003 4.891 4.950 4.844 4.844 59,226 -0.11(-2.14%)
Feb 11, 2003 5.038 5.038 4.914 4.950 98,937 -0.19(-3.78%)
Feb 10, 2003 5.127 5.168 5.085 5.144 72,124 +0.01(+0.23%)
Feb 07, 2003 5.186 5.256 5.074 5.132 60,414 -0.11(-2.02%)
Feb 06, 2003 5.309 5.362 5.239 5.239 32,583 -0.05(-1.00%)
Feb 05, 2003 5.327 5.427 5.244 5.292 83,663 -0.08(-1.53%)
Feb 04, 2003 5.380 5.480 5.321 5.374 99,955 -0.10(-1.83%)
Feb 03, 2003 5.404 5.598 5.398 5.474 125,411 +0.16(+2.99%)
Jan 31, 2003 5.315 5.451 5.256 5.315 69,069 +0.06(+1.12%)
Jan 30, 2003 5.321 5.380 5.215 5.256 54,644 +0.06(+1.25%)
Jan 29, 2003 5.132 5.244 5.021 5.191 58,547 +0.00(+0.00%)
Jan 28, 2003 5.215 5.303 5.109 5.191 127,956 +0.22(+4.51%)
Jan 27, 2003 5.097 5.138 4.879 4.967 66,354 -0.23(-4.42%)
Jan 24, 2003 5.286 5.333 5.068 5.197 80,948 -0.04(-0.68%)
Jan 23, 2003 5.351 5.380 5.209 5.233 47,347 -0.06(-1.11%)
Jan 22, 2003 5.244 5.404 5.244 5.292 74,499 +0.06(+1.24%)
Jan 21, 2003 5.186 5.333 5.121 5.227 607,708 -0.24(-4.42%)
Jan 17, 2003 5.421 5.533 5.392 5.468 132,538 +0.04(+0.65%)
Jan 16, 2003 5.333 5.569 5.333 5.433 125,750 +0.05(+0.99%)
Jan 15, 2003 5.451 5.480 5.333 5.380 170,212 -0.27(-4.70%)
Jan 14, 2003 5.545 5.716 5.545 5.645 44,971 +0.04(+0.74%)
Jan 13, 2003 5.669 5.686 5.492 5.604 217,220 -0.11(-1.96%)
Jan 10, 2003 5.669 5.887 5.669 5.716 85,700 +0.03(+0.52%)
Jan 09, 2003 5.598 5.716 5.580 5.686 170,891 +0.22(+3.99%)
Jan 08, 2003 5.451 5.527 5.362 5.468 217,899 -0.16(-2.83%)
Jan 07, 2003 5.657 5.704 5.480 5.627 87,057 -0.06(-1.14%)
Jan 06, 2003 5.604 5.745 5.569 5.692 158,672 +0.12(+2.22%)
Jan 03, 2003 5.627 5.663 5.539 5.569 253,706 -0.02(-0.32%)
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.