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

Pearson Plc ADR (NY: PSO )

12.26 -0.13 (-1.09%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 30, 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 (%)
Jul 31, 2002 5.745 5.922 5.675 5.804 66,014 -0.03(-0.50%)
Jul 30, 2002 5.828 5.863 5.669 5.834 40,898 +0.03(+0.51%)
Jul 29, 2002 5.527 5.863 5.527 5.804 98,937 +0.32(+5.80%)
Jul 26, 2002 5.362 5.539 5.227 5.486 62,620 +0.09(+1.75%)
Jul 25, 2002 5.150 5.421 5.150 5.392 124,901 +0.24(+4.57%)
Jul 24, 2002 4.844 5.156 4.844 5.156 56,341 +0.02(+0.46%)
Jul 23, 2002 5.156 5.392 5.009 5.132 132,877 -0.23(-4.29%)
Jul 22, 2002 5.427 5.427 5.286 5.362 151,884 -0.11(-2.05%)
Jul 19, 2002 5.569 5.716 5.451 5.474 58,547 -0.26(-4.52%)
Jul 17, 2002 5.716 5.775 5.569 5.734 35,977 +0.01(+0.10%)
Jul 12, 2002 5.775 5.775 5.616 5.728 148,321 -0.16(-2.80%)
Jul 11, 2002 5.686 5.893 5.474 5.893 272,374 +0.18(+3.09%)
Jul 10, 2002 5.893 5.899 5.716 5.716 32,073 -0.12(-2.12%)
Jul 09, 2002 6.199 6.199 5.840 5.840 120,829 -0.36(-5.80%)
Jul 08, 2002 6.252 6.252 6.199 6.199 116,756 -0.05(-0.85%)
Jul 05, 2002 6.040 6.358 6.016 6.252 58,208 +0.42(+7.17%)
Jul 04, 2002 5.963 5.963 5.627 5.834 98,088 +0.00(+0.00%)
Jul 03, 2002 5.963 5.963 5.627 5.834 98,088 -0.47(-7.48%)
Jul 02, 2002 6.293 6.394 6.146 6.305 46,668 -0.08(-1.29%)
Jul 01, 2002 6.335 6.452 6.246 6.388 23,419 +0.27(+4.33%)
Jun 28, 2002 6.187 6.223 5.928 6.122 440,890 -0.03(-0.48%)
Jun 27, 2002 6.358 6.423 6.016 6.152 39,371 -0.06(-1.04%)
Jun 26, 2002 5.899 6.217 5.899 6.217 112,852 +0.27(+4.46%)
Jun 25, 2002 6.040 6.099 5.775 5.952 556,628 -0.32(-5.08%)
Jun 21, 2002 6.335 6.482 6.099 6.270 51,250 -0.14(-2.21%)
Jun 20, 2002 6.423 6.517 6.364 6.411 34,619 -0.16(-2.42%)
Jun 19, 2002 6.629 6.718 6.529 6.570 37,334 -0.22(-3.30%)
Jun 18, 2002 6.676 6.835 6.617 6.794 203,983 +0.11(+1.59%)
Jun 17, 2002 6.782 6.782 6.647 6.688 90,112 +0.17(+2.62%)
Jun 14, 2002 6.600 6.659 6.482 6.517 90,282 -0.49(-7.06%)
Jun 12, 2002 7.101 7.160 6.900 7.012 678,814 -0.18(-2.54%)
Jun 11, 2002 7.177 7.283 7.177 7.195 46,668 +0.11(+1.58%)
Jun 10, 2002 7.177 7.183 7.042 7.083 58,378 -0.06(-0.91%)
Jun 07, 2002 7.218 7.218 6.924 7.148 65,675 -0.19(-2.65%)
Jun 06, 2002 7.401 7.401 7.218 7.342 57,190 -0.06(-0.80%)
Jun 05, 2002 7.271 7.401 7.218 7.401 152,733 -0.01(-0.16%)
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%)
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.