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 -0.01 (-0.08%)
Official Closing 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 (%)
Sep 30, 2004 6.377 6.418 6.365 6.383 84,838 -0.01(-0.09%)
Sep 29, 2004 6.406 6.406 6.341 6.389 47,000 -0.01(-0.18%)
Sep 28, 2004 6.424 6.424 6.336 6.400 87,892 -0.01(-0.18%)
Sep 27, 2004 6.424 6.430 6.389 6.412 72,621 -0.11(-1.72%)
Sep 24, 2004 6.518 6.542 6.477 6.524 59,217 +0.04(+0.64%)
Sep 23, 2004 6.565 6.601 6.448 6.483 63,968 -0.10(-1.52%)
Sep 22, 2004 6.648 6.648 6.583 6.583 106,048 -0.15(-2.27%)
Sep 21, 2004 6.642 6.742 6.642 6.736 66,852 +0.09(+1.33%)
Sep 20, 2004 6.607 6.666 6.583 6.648 123,864 -0.08(-1.23%)
Sep 17, 2004 6.719 6.766 6.707 6.730 38,516 +0.01(+0.09%)
Sep 16, 2004 6.701 6.730 6.660 6.725 180,706 -0.01(-0.09%)
Sep 15, 2004 6.707 6.754 6.689 6.730 73,639 -0.05(-0.70%)
Sep 14, 2004 6.748 6.778 6.701 6.778 47,679 -0.02(-0.26%)
Sep 13, 2004 6.778 6.819 6.742 6.795 144,056 +0.14(+2.04%)
Sep 10, 2004 6.607 6.689 6.583 6.660 60,405 +0.04(+0.53%)
Sep 09, 2004 6.630 6.654 6.571 6.624 106,048 -0.05(-0.71%)
Sep 08, 2004 6.595 6.695 6.577 6.671 64,647 +0.00(+0.00%)
Sep 07, 2004 6.577 6.671 6.577 6.671 80,427 +0.06(+0.89%)
Sep 03, 2004 6.613 6.630 6.560 6.613 68,040 -0.06(-0.88%)
Sep 02, 2004 6.589 6.671 6.424 6.671 98,752 +0.05(+0.71%)
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.