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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 6.660 6.660 6.565 6.607 121,319 +0.01(+0.09%)
Dec 30, 2003 6.512 6.642 6.512 6.601 127,767 +0.07(+1.08%)
Dec 29, 2003 6.530 6.565 6.459 6.530 197,504 +0.01(+0.18%)
Dec 26, 2003 6.483 6.560 6.453 6.518 48,188 +0.02(+0.36%)
Dec 24, 2003 6.565 6.565 6.459 6.495 168,998 -0.02(-0.36%)
Dec 23, 2003 6.459 6.536 6.436 6.518 150,503 +0.15(+2.41%)
Dec 22, 2003 6.306 6.383 6.247 6.365 175,107 +0.00(+0.00%)
Dec 19, 2003 6.353 6.371 6.306 6.365 169,847 -0.11(-1.73%)
Dec 18, 2003 6.406 6.477 6.406 6.477 220,580 +0.09(+1.38%)
Dec 17, 2003 6.353 6.400 6.336 6.389 198,522 -0.03(-0.46%)
Dec 16, 2003 6.371 6.483 6.341 6.418 263,848 -0.17(-2.51%)
Dec 15, 2003 6.589 6.601 6.530 6.583 63,459 +0.04(+0.63%)
Dec 12, 2003 6.589 6.589 6.536 6.542 63,798 -0.01(-0.18%)
Dec 11, 2003 6.483 6.601 6.442 6.554 165,435 +0.06(+1.00%)
Dec 10, 2003 6.518 6.536 6.483 6.489 50,224 -0.05(-0.72%)
Dec 09, 2003 6.630 6.630 6.536 6.536 76,185 -0.10(-1.51%)
Dec 08, 2003 6.530 6.654 6.530 6.636 141,680 +0.06(+0.99%)
Dec 05, 2003 6.560 6.660 6.554 6.571 52,769 -0.08(-1.24%)
Dec 04, 2003 6.677 6.689 6.618 6.654 71,434 -0.05(-0.70%)
Dec 03, 2003 6.725 6.813 6.701 6.701 69,907 -0.01(-0.09%)
Dec 02, 2003 6.707 6.772 6.654 6.707 113,005 -0.12(-1.81%)
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.