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

Pearson Plc ADR (NY: PSO )

12.50 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2004 6.978 7.013 6.948 7.007 77,033 -0.03(-0.42%)
Apr 29, 2004 6.996 7.119 6.984 7.037 141,680 +0.01(+0.08%)
Apr 28, 2004 7.072 7.072 6.948 7.031 47,679 -0.14(-1.89%)
Apr 27, 2004 7.190 7.237 7.161 7.167 93,661 -0.02(-0.25%)
Apr 26, 2004 7.208 7.249 7.167 7.184 183,081 +0.10(+1.41%)
Apr 23, 2004 7.013 7.108 7.013 7.084 78,560 +0.12(+1.78%)
Apr 22, 2004 6.866 6.966 6.848 6.960 74,149 +0.05(+0.68%)
Apr 21, 2004 6.895 6.966 6.890 6.913 87,044 +0.00(+0.00%)
Apr 20, 2004 6.984 7.019 6.913 6.913 167,132 -0.11(-1.59%)
Apr 19, 2004 6.996 7.060 6.984 7.025 52,939 +0.01(+0.08%)
Apr 16, 2004 6.954 7.096 6.954 7.019 157,121 +0.12(+1.71%)
Apr 15, 2004 6.813 6.931 6.760 6.901 213,284 +0.17(+2.54%)
Apr 14, 2004 6.630 6.766 6.630 6.730 112,326 -0.01(-0.09%)
Apr 13, 2004 6.736 6.766 6.677 6.736 129,463 -0.10(-1.47%)
Apr 12, 2004 6.807 6.966 6.778 6.837 146,431 -0.03(-0.43%)
Apr 08, 2004 6.831 6.878 6.748 6.866 230,252 -0.06(-0.85%)
Apr 07, 2004 6.919 7.096 6.884 6.925 458,977 -0.05(-0.68%)
Apr 06, 2004 6.919 7.019 6.901 6.972 191,905 -0.01(-0.08%)
Apr 05, 2004 6.943 7.013 6.866 6.978 114,192 -0.12(-1.74%)
Apr 02, 2004 7.037 7.102 6.984 7.102 178,330 +0.13(+1.86%)
Apr 01, 2004 6.895 6.984 6.895 6.972 166,623 +0.19(+2.87%)
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%)
Mar 01, 2004 6.789 6.972 6.783 6.901 296,596 -0.07(-1.01%)
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%)
Feb 02, 2004 6.642 6.671 6.542 6.642 260,285 -0.06(-0.97%)
Jan 30, 2004 6.689 6.742 6.660 6.707 85,517 +0.06(+0.98%)
Jan 29, 2004 6.624 6.666 6.571 6.642 279,628 +0.04(+0.63%)
Jan 28, 2004 6.689 6.713 6.583 6.601 259,436 -0.08(-1.23%)
Jan 27, 2004 6.719 6.742 6.618 6.683 223,465 -0.04(-0.53%)
Jan 26, 2004 6.642 6.730 6.613 6.719 275,216 +0.09(+1.42%)
Jan 23, 2004 6.660 6.677 6.583 6.624 234,154 -0.15(-2.18%)
Jan 22, 2004 6.837 6.848 6.601 6.772 310,000 -0.24(-3.45%)
Jan 21, 2004 6.984 7.049 6.937 7.013 285,566 +0.03(+0.42%)
Jan 20, 2004 6.954 7.019 6.913 6.984 203,612 -0.04(-0.50%)
Jan 16, 2004 7.025 7.072 6.960 7.019 129,124 -0.09(-1.24%)
Jan 15, 2004 7.031 7.108 7.002 7.108 306,267 +0.05(+0.75%)
Jan 14, 2004 6.996 7.119 6.990 7.055 236,190 +0.12(+1.70%)
Jan 13, 2004 7.007 7.037 6.925 6.937 171,034 +0.02(+0.34%)
Jan 12, 2004 6.837 6.960 6.819 6.913 181,724 +0.05(+0.69%)
Jan 09, 2004 6.878 6.948 6.842 6.866 257,570 -0.02(-0.26%)
Jan 08, 2004 6.890 6.925 6.854 6.884 119,622 +0.11(+1.65%)
Jan 07, 2004 6.730 6.866 6.689 6.772 262,660 -0.02(-0.26%)
Jan 06, 2004 6.719 6.866 6.719 6.789 157,290 +0.02(+0.35%)
Jan 05, 2004 6.748 6.813 6.719 6.766 146,940 +0.13(+1.95%)
Jan 02, 2004 6.583 6.713 6.583 6.636 204,800 +0.03(+0.45%)
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%)
Oct 01, 2003 5.717 5.888 5.711 5.852 56,841 +0.21(+3.76%)
Sep 30, 2003 5.670 5.717 5.634 5.640 65,665 -0.15(-2.55%)
Sep 29, 2003 5.787 5.787 5.746 5.787 22,397 +0.05(+0.92%)
Sep 26, 2003 5.770 5.835 5.723 5.734 32,747 -0.09(-1.62%)
Sep 25, 2003 5.888 5.888 5.805 5.829 412,994 -0.11(-1.88%)
Sep 24, 2003 6.053 6.076 5.941 5.941 35,971 -0.05(-0.88%)
Sep 23, 2003 6.006 6.070 5.952 5.994 49,036 +0.01(+0.10%)
Sep 22, 2003 6.047 6.070 5.894 5.988 52,260 -0.07(-1.17%)
Sep 19, 2003 6.059 6.117 5.982 6.059 54,805 +0.06(+0.98%)
Sep 18, 2003 5.970 6.059 5.952 6.000 64,986 -0.04(-0.59%)
Sep 17, 2003 6.011 6.035 5.876 6.035 189,868 +0.17(+2.91%)
Sep 16, 2003 5.805 5.982 5.805 5.864 286,245 +0.12(+2.05%)
Sep 15, 2003 5.770 5.823 5.717 5.746 174,937 -0.05(-0.91%)
Sep 12, 2003 5.776 5.805 5.729 5.799 211,587 +0.01(+0.20%)
Sep 11, 2003 5.776 5.870 5.758 5.787 212,266 +0.03(+0.51%)
Sep 10, 2003 5.840 5.840 5.729 5.758 339,524 -0.15(-2.50%)
Sep 09, 2003 5.929 5.952 5.888 5.905 139,474 -0.06(-1.09%)
Sep 08, 2003 5.958 6.035 5.894 5.970 79,069 +0.03(+0.50%)
Sep 05, 2003 5.876 6.011 5.876 5.941 82,293 -0.09(-1.56%)
Sep 04, 2003 6.023 6.035 5.911 6.035 44,625 -0.05(-0.78%)
Sep 03, 2003 5.917 6.123 5.917 6.082 181,724 +0.17(+2.79%)
Sep 02, 2003 5.864 5.958 5.776 5.917 95,528 +0.05(+0.90%)
Aug 29, 2003 5.817 5.870 5.793 5.864 64,986 -0.03(-0.50%)
Aug 28, 2003 5.876 5.911 5.805 5.894 124,373 +0.01(+0.10%)
Aug 27, 2003 5.787 5.888 5.787 5.888 23,076 +0.05(+0.91%)
Aug 26, 2003 5.776 6.011 5.740 5.835 201,916 +0.01(+0.20%)
Aug 25, 2003 5.982 5.982 5.805 5.823 82,802 -0.10(-1.69%)
Aug 22, 2003 5.929 5.964 5.776 5.923 125,900 +0.01(+0.10%)
Aug 21, 2003 5.923 5.935 5.864 5.917 66,513 -0.01(-0.10%)
Aug 20, 2003 5.899 6.023 5.894 5.923 151,691 +0.03(+0.50%)
Aug 19, 2003 5.917 6.029 5.835 5.894 229,234 +0.05(+0.91%)
Aug 18, 2003 5.793 5.888 5.752 5.840 64,986 +0.01(+0.10%)
Aug 15, 2003 5.799 5.864 5.764 5.835 14,252 +0.02(+0.41%)
Aug 14, 2003 5.717 5.864 5.687 5.811 93,152 +0.13(+2.28%)
Aug 13, 2003 5.640 5.681 5.599 5.681 73,470 -0.01(-0.10%)
Aug 12, 2003 5.569 5.687 5.558 5.687 42,079 +0.10(+1.79%)
Aug 11, 2003 5.528 5.587 5.528 5.587 226,349 +0.05(+0.85%)
Aug 08, 2003 5.481 5.575 5.463 5.540 41,061 +0.06(+1.18%)
Aug 07, 2003 5.422 5.475 5.404 5.475 226,858 -0.13(-2.31%)
Aug 06, 2003 5.599 5.670 5.546 5.605 195,468 -0.12(-2.06%)
Aug 05, 2003 5.664 5.799 5.658 5.723 91,456 +0.05(+0.83%)
Aug 04, 2003 5.569 5.687 5.510 5.675 52,430 +0.07(+1.26%)
Aug 01, 2003 5.664 5.664 5.540 5.605 32,578 -0.08(-1.35%)
Jul 31, 2003 5.717 5.717 5.646 5.681 154,576 -0.05(-0.82%)
Jul 30, 2003 5.699 5.758 5.681 5.729 250,783 +0.04(+0.62%)
Jul 29, 2003 5.699 5.740 5.640 5.693 119,961 +0.04(+0.73%)
Jul 28, 2003 5.605 5.717 5.599 5.652 95,698 +0.02(+0.42%)
Jul 25, 2003 5.540 5.628 5.510 5.628 181,385 +0.06(+1.06%)
Jul 24, 2003 5.463 5.617 5.463 5.569 34,274 +0.03(+0.53%)
Jul 23, 2003 5.528 5.564 5.469 5.540 71,603 +0.00(+0.00%)
Jul 22, 2003 5.569 5.587 5.469 5.540 40,043 -0.06(-1.05%)
Jul 21, 2003 5.599 5.681 5.558 5.599 42,419 -0.03(-0.52%)
Jul 18, 2003 5.628 5.628 5.534 5.628 133,027 +0.06(+1.17%)
Jul 17, 2003 5.540 5.599 5.540 5.564 38,007 -0.07(-1.26%)
Jul 16, 2003 5.670 5.717 5.622 5.634 218,544 -0.01(-0.21%)
Jul 15, 2003 5.711 5.711 5.569 5.646 110,290 -0.07(-1.24%)
Jul 14, 2003 5.605 5.793 5.599 5.717 295,917 +0.12(+2.21%)
Jul 11, 2003 5.581 5.658 5.510 5.593 80,596 -0.01(-0.11%)
Jul 10, 2003 5.569 5.717 5.540 5.599 98,073 -0.15(-2.56%)
Jul 09, 2003 5.746 5.793 5.640 5.746 122,676 -0.03(-0.51%)
Jul 08, 2003 5.729 5.805 5.605 5.776 103,842 +0.12(+2.08%)
Jul 07, 2003 5.564 5.693 5.564 5.658 144,395 +0.05(+0.84%)
Jul 03, 2003 5.575 5.622 5.569 5.611 8,144 +0.00(+0.00%)
Jul 02, 2003 5.593 5.617 5.569 5.611 16,289 +0.02(+0.42%)
Jul 01, 2003 5.510 5.587 5.434 5.587 66,683 -0.07(-1.25%)
Jun 30, 2003 5.622 5.670 5.564 5.658 47,170 +0.00(+0.00%)
Jun 27, 2003 5.658 5.805 5.605 5.658 49,376 -0.09(-1.54%)
Jun 26, 2003 5.611 5.746 5.569 5.746 32,747 +0.05(+0.93%)
Jun 25, 2003 5.611 5.805 5.611 5.693 114,532 +0.06(+1.15%)
Jun 24, 2003 5.599 5.693 5.599 5.628 40,892 -0.12(-2.05%)
Jun 23, 2003 5.776 5.776 5.664 5.746 99,261 -0.07(-1.22%)
Jun 20, 2003 5.829 5.864 5.787 5.817 99,939 -0.02(-0.40%)
Jun 19, 2003 5.858 5.858 5.746 5.840 96,376 -0.17(-2.84%)
Jun 18, 2003 6.059 6.064 5.947 6.011 78,899 -0.12(-2.02%)
Jun 17, 2003 5.982 6.141 5.982 6.135 34,953 +0.20(+3.38%)
Jun 16, 2003 5.905 5.988 5.876 5.935 121,149 +0.04(+0.70%)
Jun 13, 2003 5.905 5.923 5.840 5.894 16,119 -0.14(-2.25%)
Jun 12, 2003 5.935 6.070 5.923 6.029 51,412 +0.08(+1.29%)
Jun 11, 2003 5.864 6.041 5.864 5.952 38,347 +0.18(+3.06%)
Jun 10, 2003 5.846 5.846 5.717 5.776 29,354 +0.00(+0.00%)
Jun 09, 2003 5.793 5.846 5.640 5.776 556,881 -0.23(-3.83%)
Jun 06, 2003 5.876 6.035 5.876 6.006 65,495 +0.32(+5.60%)
Jun 05, 2003 5.670 5.782 5.652 5.687 95,867 -0.04(-0.72%)
Jun 04, 2003 5.670 5.729 5.611 5.729 51,242 +0.02(+0.31%)
Jun 03, 2003 5.599 5.711 5.599 5.711 44,964 +0.08(+1.47%)
Jun 02, 2003 5.622 5.864 5.622 5.628 101,297 +0.11(+2.03%)
May 30, 2003 5.599 5.599 5.481 5.516 79,918 -0.14(-2.50%)
May 29, 2003 5.546 5.693 5.493 5.658 157,460 +0.17(+3.12%)
May 28, 2003 5.351 5.493 5.275 5.487 537,368 +0.19(+3.56%)
May 27, 2003 5.210 5.304 5.169 5.298 95,188 +0.02(+0.45%)
May 23, 2003 5.157 5.292 5.157 5.275 75,336 +0.08(+1.47%)
May 22, 2003 5.010 5.233 5.010 5.198 81,105 +0.17(+3.40%)
May 21, 2003 5.010 5.068 4.968 5.027 34,953 -0.04(-0.81%)
May 20, 2003 5.116 5.127 5.068 5.068 15,949 -0.05(-0.92%)
May 19, 2003 5.175 5.175 5.033 5.116 202,425 -0.19(-3.66%)
May 16, 2003 5.210 5.422 5.186 5.310 154,576 +0.25(+5.01%)
May 15, 2003 5.080 5.163 5.021 5.057 163,399 +0.01(+0.12%)
May 14, 2003 5.039 5.051 4.951 5.051 173,240 +0.22(+4.51%)
May 13, 2003 4.862 4.945 4.815 4.833 496,645 +0.00(+0.00%)
May 12, 2003 4.868 4.874 4.780 4.833 518,194 -0.19(-3.76%)
May 09, 2003 4.939 5.068 4.892 5.021 107,914 +0.09(+1.79%)
May 08, 2003 4.892 4.974 4.850 4.933 356,492 -0.19(-3.79%)
May 07, 2003 5.157 5.192 5.068 5.127 942,388 +0.12(+2.35%)
May 06, 2003 5.010 5.098 4.986 5.010 714,341 +0.21(+4.42%)
May 05, 2003 4.774 4.862 4.756 4.797 101,127 -0.01(-0.12%)
May 02, 2003 4.939 4.939 4.656 4.803 1,235,590 -0.09(-1.81%)
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.