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

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2002 7.413 7.501 7.366 7.413 126,089 +0.29(+4.05%)
May 28, 2002 7.378 7.454 7.124 7.124 49,044 -0.27(-3.67%)
May 27, 2002 7.266 7.484 7.236 7.395 29,528 +0.00(+0.00%)
May 24, 2002 7.266 7.484 7.236 7.395 29,528 +0.12(+1.62%)
May 23, 2002 7.283 7.348 7.154 7.277 84,851 -0.03(-0.40%)
May 22, 2002 7.307 7.389 7.271 7.307 127,956 +0.05(+0.73%)
May 21, 2002 7.454 7.478 7.171 7.254 148,151 -0.14(-1.91%)
May 20, 2002 7.478 7.501 7.366 7.395 206,359 -0.01(-0.16%)
May 17, 2002 7.601 7.613 7.395 7.407 40,898 -0.08(-1.02%)
May 16, 2002 7.366 7.537 7.336 7.484 155,278 +0.17(+2.34%)
May 15, 2002 7.218 7.319 7.130 7.313 114,719 -0.11(-1.51%)
May 14, 2002 7.271 7.425 7.271 7.425 50,741 +0.15(+2.02%)
May 13, 2002 7.277 7.336 7.224 7.277 35,637 -0.24(-3.14%)
May 10, 2002 7.448 7.596 7.307 7.513 100,294 +0.06(+0.79%)
May 09, 2002 7.425 7.572 7.378 7.454 62,450 -0.03(-0.39%)
May 08, 2002 7.507 7.507 7.313 7.484 25,794 +0.06(+0.79%)
May 07, 2002 7.307 7.425 7.177 7.425 48,195 -0.03(-0.40%)
May 06, 2002 7.448 7.454 7.413 7.454 118,792 +0.01(+0.08%)
May 03, 2002 7.490 7.490 7.307 7.448 5,175,961 +0.02(+0.24%)
May 02, 2002 7.454 7.596 7.395 7.431 1,697,036 -0.02(-0.32%)
May 01, 2002 7.513 7.519 7.378 7.454 68,560 +0.13(+1.77%)
Apr 30, 2002 7.336 7.383 7.189 7.325 52,608 -0.07(-0.96%)
Apr 29, 2002 7.484 7.501 7.307 7.395 81,288 -0.10(-1.34%)
Apr 26, 2002 7.395 7.513 7.366 7.495 20,364 +0.16(+2.17%)
Apr 25, 2002 7.378 7.436 7.218 7.336 86,209 -0.17(-2.28%)
Apr 24, 2002 7.601 7.601 7.389 7.507 83,494 -0.25(-3.27%)
Apr 23, 2002 7.649 7.790 7.607 7.761 35,128 -0.08(-1.05%)
Apr 22, 2002 7.825 7.943 7.784 7.843 53,965 -0.11(-1.41%)
Apr 19, 2002 7.867 8.073 7.802 7.955 84,851 +0.20(+2.58%)
Apr 18, 2002 7.985 7.985 7.702 7.755 87,397 -0.18(-2.30%)
Apr 17, 2002 7.837 8.091 7.837 7.937 107,083 +0.14(+1.81%)
Apr 16, 2002 7.690 7.867 7.660 7.796 4,310,473 +0.14(+1.85%)
Apr 15, 2002 7.537 7.660 7.484 7.655 132,199 +0.20(+2.69%)
Apr 12, 2002 7.372 7.590 7.372 7.454 38,013 +0.05(+0.72%)
Apr 11, 2002 7.513 7.513 7.336 7.401 106,064 -0.12(-1.64%)
Apr 10, 2002 7.513 7.601 7.401 7.525 18,667 +0.10(+1.35%)
Apr 09, 2002 7.419 7.454 7.319 7.425 123,883 +0.06(+0.88%)
Apr 08, 2002 7.142 7.366 7.142 7.360 63,808 -0.23(-3.03%)
Apr 05, 2002 7.543 7.625 7.495 7.590 115,568 +0.06(+0.78%)
Apr 04, 2002 7.378 7.631 7.360 7.531 64,317 +0.01(+0.16%)
Apr 03, 2002 7.660 7.666 7.466 7.519 53,626 -0.19(-2.45%)
Apr 02, 2002 7.631 7.766 7.601 7.708 41,747 -0.37(-4.53%)
Apr 01, 2002 7.855 8.073 7.660 8.073 53,286 +0.22(+2.78%)
Mar 29, 2002 7.631 7.896 7.631 7.855 319,042 +0.00(+0.00%)
Mar 28, 2002 7.631 7.896 7.631 7.855 319,042 +0.21(+2.78%)
Mar 27, 2002 7.425 7.660 7.425 7.643 36,995 +0.04(+0.54%)
Mar 26, 2002 7.696 7.696 7.454 7.601 68,899 -0.09(-1.15%)
Mar 25, 2002 7.837 7.837 7.601 7.690 55,153 -0.22(-2.83%)
Mar 22, 2002 7.831 7.914 7.808 7.914 327,358 +0.18(+2.36%)
Mar 21, 2002 7.543 7.749 7.537 7.731 59,226 +0.23(+3.06%)
Mar 20, 2002 7.572 7.660 7.495 7.501 104,876 -0.16(-2.08%)
Mar 19, 2002 7.631 7.690 7.519 7.660 105,216 -0.01(-0.08%)
Mar 18, 2002 7.631 7.666 7.578 7.666 69,239 +0.12(+1.64%)
Mar 15, 2002 7.277 7.778 7.207 7.543 114,040 +0.12(+1.59%)
Mar 14, 2002 7.354 7.484 7.301 7.425 108,949 +0.17(+2.36%)
Mar 13, 2002 7.224 7.366 7.154 7.254 40,898 +0.01(+0.08%)
Mar 12, 2002 7.160 7.336 7.112 7.248 63,638 -0.06(-0.89%)
Mar 11, 2002 7.389 7.425 7.313 7.313 24,097 -0.02(-0.24%)
Mar 08, 2002 7.484 7.484 7.307 7.330 69,578 -0.22(-2.96%)
Mar 07, 2002 7.495 7.660 7.484 7.554 60,075 +0.25(+3.39%)
Mar 06, 2002 7.189 7.425 7.189 7.307 76,536 +0.03(+0.40%)
Mar 05, 2002 7.289 7.319 7.189 7.277 559,852 -0.28(-3.74%)
Mar 04, 2002 7.248 7.560 7.124 7.560 202,456 +0.84(+12.54%)
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.