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

Pearson Plc ADR (NY: PSO )

12.18 -0.21 (-1.69%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2004 6.629 6.682 6.582 6.641 36,995 -0.04(-0.53%)
Aug 30, 2004 6.741 6.782 6.647 6.676 91,470 -0.02(-0.35%)
Aug 27, 2004 6.635 6.741 6.617 6.700 431,047 +0.06(+0.98%)
Aug 26, 2004 6.570 6.641 6.570 6.635 97,070 +0.04(+0.63%)
Aug 25, 2004 6.452 6.612 6.452 6.594 68,560 -0.02(-0.36%)
Aug 24, 2004 6.688 6.718 6.588 6.617 76,706 -0.01(-0.18%)
Aug 23, 2004 6.659 6.700 6.606 6.629 104,707 -0.05(-0.79%)
Aug 20, 2004 6.570 6.694 6.570 6.682 102,840 +0.09(+1.34%)
Aug 19, 2004 6.617 6.712 6.541 6.594 367,408 -0.05(-0.80%)
Aug 18, 2004 6.505 6.688 6.505 6.647 152,733 -0.02(-0.35%)
Aug 17, 2004 6.718 6.747 6.606 6.670 98,767 +0.08(+1.25%)
Aug 16, 2004 6.541 6.641 6.529 6.588 59,905 +0.10(+1.54%)
Aug 13, 2004 6.470 6.529 6.464 6.488 88,924 +0.15(+2.42%)
Aug 12, 2004 6.376 6.388 6.305 6.335 61,772 -0.08(-1.19%)
Aug 11, 2004 6.423 6.435 6.329 6.411 89,773 -0.03(-0.46%)
Aug 10, 2004 6.417 6.476 6.364 6.441 95,373 +0.12(+1.96%)
Aug 09, 2004 6.311 6.352 6.282 6.317 30,207 -0.04(-0.65%)
Aug 06, 2004 6.394 6.458 6.352 6.358 56,171 -0.08(-1.28%)
Aug 05, 2004 6.494 6.523 6.399 6.441 116,586 -0.11(-1.62%)
Aug 04, 2004 6.376 6.576 6.376 6.547 160,200 -0.09(-1.42%)
Aug 03, 2004 6.606 6.676 6.606 6.641 48,704 -0.05(-0.70%)
Aug 02, 2004 6.700 6.729 6.647 6.688 90,621 -0.03(-0.44%)
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%)
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.