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

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 5.670 5.717 5.634 5.640 65,665 -0.15(-2.55%)
Sep 29, 2003 5.787 5.787 5.746 5.787 22,397 +0.05(+0.92%)
Sep 26, 2003 5.770 5.835 5.723 5.734 32,747 -0.09(-1.62%)
Sep 25, 2003 5.888 5.888 5.805 5.829 412,994 -0.11(-1.88%)
Sep 24, 2003 6.053 6.076 5.941 5.941 35,971 -0.05(-0.88%)
Sep 23, 2003 6.006 6.070 5.952 5.994 49,036 +0.01(+0.10%)
Sep 22, 2003 6.047 6.070 5.894 5.988 52,260 -0.07(-1.17%)
Sep 19, 2003 6.059 6.117 5.982 6.059 54,805 +0.06(+0.98%)
Sep 18, 2003 5.970 6.059 5.952 6.000 64,986 -0.04(-0.59%)
Sep 17, 2003 6.011 6.035 5.876 6.035 189,868 +0.17(+2.91%)
Sep 16, 2003 5.805 5.982 5.805 5.864 286,245 +0.12(+2.05%)
Sep 15, 2003 5.770 5.823 5.717 5.746 174,937 -0.05(-0.91%)
Sep 12, 2003 5.776 5.805 5.729 5.799 211,587 +0.01(+0.20%)
Sep 11, 2003 5.776 5.870 5.758 5.787 212,266 +0.03(+0.51%)
Sep 10, 2003 5.840 5.840 5.729 5.758 339,524 -0.15(-2.50%)
Sep 09, 2003 5.929 5.952 5.888 5.905 139,474 -0.06(-1.09%)
Sep 08, 2003 5.958 6.035 5.894 5.970 79,069 +0.03(+0.50%)
Sep 05, 2003 5.876 6.011 5.876 5.941 82,293 -0.09(-1.56%)
Sep 04, 2003 6.023 6.035 5.911 6.035 44,625 -0.05(-0.78%)
Sep 03, 2003 5.917 6.123 5.917 6.082 181,724 +0.17(+2.79%)
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.