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

Pearson Plc ADR (NY: PSO )

12.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2004 6.694 6.747 6.641 6.718 32,073 -0.06(-0.96%)
Jul 29, 2004 6.682 6.835 6.670 6.782 62,790 +0.08(+1.14%)
Jul 28, 2004 6.753 6.777 6.606 6.706 57,529 -0.05(-0.78%)
Jul 27, 2004 6.759 6.777 6.659 6.759 142,381 +0.00(+0.00%)
Jul 26, 2004 6.735 6.818 6.729 6.759 81,457 -0.04(-0.52%)
Jul 23, 2004 6.835 6.865 6.729 6.794 162,067 -0.10(-1.45%)
Jul 22, 2004 6.812 6.894 6.812 6.894 23,928 -0.04(-0.51%)
Jul 21, 2004 7.042 7.071 6.930 6.930 35,637 -0.11(-1.51%)
Jul 20, 2004 6.965 7.065 6.936 7.036 90,452 +0.02(+0.34%)
Jul 19, 2004 6.971 7.030 6.942 7.012 57,359 +0.05(+0.76%)
Jul 16, 2004 7.000 7.018 6.912 6.959 35,128 +0.07(+1.03%)
Jul 15, 2004 6.865 6.953 6.855 6.888 62,790 -0.08(-1.10%)
Jul 14, 2004 6.971 7.101 6.930 6.965 82,985 -0.13(-1.83%)
Jul 13, 2004 6.983 7.112 6.959 7.095 57,699 +0.10(+1.43%)
Jul 12, 2004 7.012 7.053 6.965 6.995 42,765 +0.01(+0.08%)
Jul 09, 2004 6.924 7.012 6.871 6.989 120,998 -0.05(-0.67%)
Jul 08, 2004 6.953 7.089 6.942 7.036 63,129 -0.09(-1.32%)
Jul 07, 2004 7.107 7.160 7.101 7.130 45,141 +0.04(+0.58%)
Jul 06, 2004 7.107 7.148 7.053 7.089 22,909 -0.09(-1.23%)
Jul 02, 2004 7.142 7.366 7.130 7.177 78,742 -0.02(-0.33%)
Jul 01, 2004 7.213 7.213 7.112 7.201 139,666 -0.15(-2.08%)
Jun 30, 2004 7.224 7.354 7.224 7.354 141,363 +0.06(+0.81%)
Jun 29, 2004 7.266 7.342 7.236 7.295 70,087 +0.02(+0.32%)
Jun 28, 2004 7.313 7.348 7.266 7.271 77,384 +0.11(+1.56%)
Jun 25, 2004 7.195 7.266 7.160 7.160 122,695 +0.01(+0.16%)
Jun 24, 2004 7.171 7.236 7.124 7.148 102,840 -0.02(-0.33%)
Jun 23, 2004 7.095 7.171 7.065 7.171 151,375 +0.03(+0.41%)
Jun 22, 2004 7.101 7.142 7.059 7.142 143,399 +0.05(+0.75%)
Jun 21, 2004 7.142 7.165 7.089 7.089 163,254 -0.11(-1.55%)
Jun 18, 2004 7.189 7.260 7.165 7.201 165,291 -0.01(-0.16%)
Jun 17, 2004 7.201 7.271 7.160 7.213 394,051 +0.09(+1.24%)
Jun 16, 2004 7.201 7.218 7.101 7.124 139,666 +0.03(+0.42%)
Jun 15, 2004 7.154 7.160 7.089 7.095 299,017 -0.04(-0.50%)
Jun 14, 2004 7.148 7.224 7.095 7.130 319,891 -0.20(-2.73%)
Jun 10, 2004 7.254 7.366 7.254 7.330 180,055 +0.01(+0.16%)
Jun 09, 2004 7.395 7.395 7.260 7.319 89,942 -0.14(-1.90%)
Jun 08, 2004 7.460 7.543 7.436 7.460 105,046 -0.01(-0.16%)
Jun 07, 2004 7.407 7.490 7.383 7.472 81,288 +0.06(+0.88%)
Jun 04, 2004 7.366 7.454 7.360 7.407 86,548 +0.11(+1.53%)
Jun 03, 2004 7.195 7.301 7.195 7.295 79,081 +0.07(+0.98%)
Jun 02, 2004 7.307 7.319 7.154 7.224 131,350 -0.02(-0.33%)
Jun 01, 2004 7.201 7.260 7.154 7.248 103,519 -0.02(-0.32%)
May 28, 2004 7.366 7.366 7.236 7.271 73,990 -0.10(-1.36%)
May 27, 2004 7.260 7.372 7.260 7.372 95,373 +0.18(+2.54%)
May 26, 2004 7.160 7.195 7.053 7.189 64,657 +0.04(+0.49%)
May 25, 2004 7.071 7.165 7.030 7.154 37,504 +0.05(+0.75%)
May 24, 2004 7.124 7.136 7.012 7.101 35,807 +0.02(+0.33%)
May 21, 2004 7.101 7.160 7.018 7.077 42,086 +0.04(+0.50%)
May 20, 2004 7.042 7.083 6.924 7.042 165,630 +0.03(+0.42%)
May 19, 2004 7.071 7.130 6.983 7.012 85,870 +0.06(+0.93%)
May 18, 2004 6.894 6.965 6.894 6.947 49,383 +0.10(+1.46%)
May 17, 2004 6.812 6.900 6.812 6.847 88,585 -0.05(-0.77%)
May 14, 2004 6.841 6.912 6.800 6.900 47,177 +0.04(+0.51%)
May 13, 2004 6.800 6.865 6.800 6.865 48,704 +0.01(+0.17%)
May 12, 2004 6.835 6.853 6.718 6.853 227,742 -0.04(-0.51%)
May 11, 2004 6.847 6.947 6.847 6.888 104,707 -0.01(-0.09%)
May 10, 2004 6.888 6.912 6.771 6.894 85,870 -0.14(-1.93%)
May 07, 2004 7.142 7.142 7.000 7.030 57,359 -0.15(-2.13%)
May 06, 2004 7.201 7.271 7.118 7.183 45,141 -0.02(-0.33%)
May 05, 2004 7.177 7.248 7.130 7.207 81,627 +0.06(+0.82%)
May 04, 2004 7.112 7.183 7.112 7.148 142,890 +0.11(+1.51%)
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.