Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.689	6.742	6.660	6.707	85,517	+0.06(+0.98%)
Jan 29, 2004	6.624	6.666	6.571	6.642	279,628	+0.04(+0.63%)
Jan 28, 2004	6.689	6.713	6.583	6.601	259,436	-0.08(-1.23%)
Jan 27, 2004	6.719	6.742	6.618	6.683	223,465	-0.04(-0.53%)
Jan 26, 2004	6.642	6.730	6.613	6.719	275,216	+0.09(+1.42%)
Jan 23, 2004	6.660	6.677	6.583	6.624	234,154	-0.15(-2.18%)
Jan 22, 2004	6.837	6.848	6.601	6.772	310,000	-0.24(-3.45%)
Jan 21, 2004	6.984	7.049	6.937	7.013	285,566	+0.03(+0.42%)
Jan 20, 2004	6.954	7.019	6.913	6.984	203,612	-0.04(-0.50%)
Jan 16, 2004	7.025	7.072	6.960	7.019	129,124	-0.09(-1.24%)
Jan 15, 2004	7.031	7.108	7.002	7.108	306,267	+0.05(+0.75%)
Jan 14, 2004	6.996	7.119	6.990	7.055	236,190	+0.12(+1.70%)
Jan 13, 2004	7.007	7.037	6.925	6.937	171,034	+0.02(+0.34%)
Jan 12, 2004	6.837	6.960	6.819	6.913	181,724	+0.05(+0.69%)
Jan 09, 2004	6.878	6.948	6.842	6.866	257,570	-0.02(-0.26%)
Jan 08, 2004	6.890	6.925	6.854	6.884	119,622	+0.11(+1.65%)
Jan 07, 2004	6.730	6.866	6.689	6.772	262,660	-0.02(-0.26%)
Jan 06, 2004	6.719	6.866	6.719	6.789	157,290	+0.02(+0.35%)
Jan 05, 2004	6.748	6.813	6.719	6.766	146,940	+0.13(+1.95%)

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.