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

Pearson Plc ADR (NY: PSO )

12.50 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2003 5.098 5.098 4.939 5.004 933,395 -0.12(-2.30%)
Apr 29, 2003 5.233 5.245 5.068 5.121 154,067 -0.17(-3.23%)
Apr 28, 2003 5.198 5.328 5.198 5.292 86,705 +0.19(+3.70%)
Apr 25, 2003 5.104 5.393 5.039 5.104 107,405 -0.30(-5.56%)
Apr 24, 2003 5.363 5.481 5.245 5.404 91,965 +0.04(+0.77%)
Apr 23, 2003 5.334 5.393 5.245 5.363 59,896 +0.19(+3.64%)
Apr 22, 2003 5.127 5.239 5.110 5.175 67,192 +0.06(+1.27%)
Apr 21, 2003 5.257 5.257 5.057 5.110 45,134 -0.09(-1.70%)
Apr 17, 2003 5.169 5.216 5.098 5.198 614,910 +0.06(+1.26%)
Apr 16, 2003 5.186 5.216 5.127 5.133 72,452 +0.04(+0.81%)
Apr 15, 2003 4.992 5.092 4.986 5.092 50,394 +0.17(+3.47%)
Apr 14, 2003 4.862 4.945 4.833 4.921 69,398 +0.18(+3.86%)
Apr 11, 2003 4.833 4.868 4.715 4.738 195,807 -0.15(-3.13%)
Apr 10, 2003 4.880 4.980 4.856 4.892 198,522 -0.04(-0.84%)
Apr 09, 2003 4.951 5.051 4.833 4.933 75,336 -0.02(-0.36%)
Apr 08, 2003 4.980 5.098 4.909 4.951 52,939 -0.06(-1.18%)
Apr 07, 2003 5.127 5.210 5.004 5.010 83,990 +0.09(+1.92%)
Apr 04, 2003 4.998 4.998 4.874 4.915 80,427 -0.11(-2.11%)
Apr 03, 2003 4.980 5.127 4.980 5.021 114,192 +0.19(+3.90%)
Apr 02, 2003 4.951 4.968 4.833 4.833 89,080 +0.15(+3.14%)
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.