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

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 3, 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, 2004 7.042 7.236 7.042 7.165 218,748 -0.05(-0.73%)
Dec 30, 2004 7.183 7.277 7.183 7.218 49,044 +0.05(+0.74%)
Dec 29, 2004 7.118 7.177 7.101 7.165 88,245 -0.05(-0.73%)
Dec 28, 2004 7.160 7.366 7.160 7.218 61,263 +0.01(+0.08%)
Dec 27, 2004 7.107 7.266 7.101 7.213 46,668 +0.09(+1.24%)
Dec 23, 2004 7.101 7.177 7.101 7.124 67,881 +0.08(+1.09%)
Dec 22, 2004 7.012 7.059 7.012 7.048 44,462 -0.01(-0.17%)
Dec 21, 2004 7.036 7.089 7.012 7.059 254,385 +0.01(+0.17%)
Dec 20, 2004 7.083 7.118 7.030 7.048 180,225 +0.02(+0.25%)
Dec 17, 2004 7.036 7.042 6.995 7.030 106,064 -0.01(-0.08%)
Dec 16, 2004 7.048 7.059 7.006 7.036 396,936 -0.05(-0.67%)
Dec 15, 2004 7.089 7.095 7.024 7.083 204,832 -0.05(-0.66%)
Dec 14, 2004 7.083 7.130 7.048 7.130 94,355 +0.05(+0.75%)
Dec 13, 2004 6.971 7.083 6.971 7.077 101,313 +0.16(+2.39%)
Dec 10, 2004 6.894 6.936 6.830 6.912 187,183 -0.06(-0.85%)
Dec 09, 2004 6.924 6.989 6.794 6.971 267,792 -0.04(-0.59%)
Dec 08, 2004 6.983 7.053 6.947 7.012 364,184 -0.06(-0.83%)
Dec 07, 2004 7.059 7.124 7.030 7.071 525,741 -0.03(-0.41%)
Dec 06, 2004 7.012 7.124 6.977 7.101 729,895 -0.01(-0.17%)
Dec 03, 2004 7.071 7.171 7.006 7.112 383,699 -0.02(-0.25%)
Dec 02, 2004 7.065 7.130 7.024 7.130 509,450 +0.03(+0.42%)
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.