Indicators

Pearson Plc ADR (NY: PSO )

12.15 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.746	5.923	5.675	5.805	66,004	-0.03(-0.50%)
Jul 30, 2002	5.829	5.864	5.670	5.835	40,892	+0.03(+0.51%)
Jul 29, 2002	5.528	5.864	5.528	5.805	98,921	+0.32(+5.80%)
Jul 26, 2002	5.363	5.540	5.228	5.487	62,610	+0.09(+1.75%)
Jul 25, 2002	5.151	5.422	5.151	5.393	124,882	+0.24(+4.57%)
Jul 24, 2002	4.844	5.157	4.844	5.157	56,332	+0.02(+0.46%)
Jul 23, 2002	5.157	5.393	5.010	5.133	132,857	-0.23(-4.29%)
Jul 22, 2002	5.428	5.428	5.287	5.363	151,861	-0.11(-2.05%)
Jul 19, 2002	5.569	5.717	5.452	5.475	58,538	-0.26(-4.52%)
Jul 17, 2002	5.717	5.776	5.569	5.734	35,971	+0.01(+0.10%)
Jul 12, 2002	5.776	5.776	5.617	5.729	148,298	-0.17(-2.80%)
Jul 11, 2002	5.687	5.894	5.475	5.894	272,332	+0.18(+3.09%)
Jul 10, 2002	5.894	5.899	5.717	5.717	32,069	-0.12(-2.12%)
Jul 09, 2002	6.200	6.200	5.840	5.840	120,810	-0.36(-5.80%)
Jul 08, 2002	6.253	6.253	6.200	6.200	116,738	-0.05(-0.85%)
Jul 05, 2002	6.041	6.359	6.017	6.253	58,199	+0.42(+7.17%)
Jul 04, 2002	5.964	5.964	5.628	5.835	98,073	+0.00(+0.00%)
Jul 03, 2002	5.964	5.964	5.628	5.835	98,073	-0.47(-7.48%)
Jul 02, 2002	6.294	6.394	6.147	6.306	46,661	-0.08(-1.29%)

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.