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

Pearson Plc ADR (NY: PSO )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
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.