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 (%)
Nov 30, 2004 6.984 7.031 6.954 6.960 47,849 -0.06(-0.92%)
Nov 29, 2004 6.996 7.031 6.937 7.025 56,502 +0.01(+0.17%)
Nov 26, 2004 7.013 7.060 7.007 7.013 55,993 +0.02(+0.25%)
Nov 24, 2004 6.937 7.049 6.901 6.996 47,170 +0.04(+0.51%)
Nov 23, 2004 6.948 7.013 6.919 6.960 172,901 -0.03(-0.42%)
Nov 22, 2004 6.884 6.990 6.878 6.990 37,498 -0.03(-0.42%)
Nov 19, 2004 7.072 7.084 6.966 7.019 88,401 +0.00(+0.00%)
Nov 18, 2004 7.078 7.078 6.978 7.019 105,708 +0.01(+0.08%)
Nov 17, 2004 7.002 7.055 6.960 7.013 101,976 +0.01(+0.08%)
Nov 16, 2004 7.002 7.037 6.984 7.007 95,698 +0.02(+0.34%)
Nov 15, 2004 6.990 7.013 6.937 6.984 97,564 -0.06(-0.92%)
Nov 12, 2004 6.960 7.066 6.960 7.049 159,496 +0.25(+3.64%)
Nov 11, 2004 6.789 6.878 6.754 6.801 285,906 +0.12(+1.85%)
Nov 10, 2004 6.695 6.760 6.654 6.677 49,885 -0.01(-0.18%)
Nov 09, 2004 6.689 6.748 6.654 6.689 41,401 -0.03(-0.44%)
Nov 08, 2004 6.742 6.760 6.695 6.719 73,979 -0.08(-1.21%)
Nov 05, 2004 6.783 6.819 6.707 6.801 97,225 +0.00(+0.00%)
Nov 04, 2004 6.630 6.807 6.630 6.801 102,485 +0.05(+0.70%)
Nov 03, 2004 6.730 6.778 6.671 6.754 115,719 +0.08(+1.24%)
Nov 02, 2004 6.713 6.754 6.666 6.671 127,427 +0.11(+1.62%)
Nov 01, 2004 6.512 6.630 6.483 6.565 121,658 +0.06(+0.91%)
Oct 29, 2004 6.530 6.577 6.477 6.506 39,025 -0.09(-1.43%)
Oct 28, 2004 6.536 6.601 6.530 6.601 133,196 +0.09(+1.45%)
Oct 27, 2004 6.483 6.512 6.406 6.506 97,394 -0.02(-0.36%)
Oct 26, 2004 6.489 6.571 6.430 6.530 120,810 +0.06(+1.00%)
Oct 25, 2004 6.418 7.066 6.418 6.465 240,263 -0.05(-0.72%)
Oct 22, 2004 6.577 6.577 6.471 6.512 178,161 -0.08(-1.25%)
Oct 21, 2004 6.577 6.607 6.542 6.595 86,705 +0.05(+0.81%)
Oct 20, 2004 6.518 6.554 6.495 6.542 108,254 +0.01(+0.18%)
Oct 19, 2004 6.560 6.601 6.512 6.530 67,022 +0.03(+0.45%)
Oct 18, 2004 6.459 6.501 6.412 6.501 70,755 -0.01(-0.18%)
Oct 15, 2004 6.465 6.554 6.465 6.512 68,379 +0.02(+0.27%)
Oct 14, 2004 6.465 6.542 6.453 6.495 126,748 -0.02(-0.27%)
Oct 13, 2004 6.542 6.560 6.483 6.512 83,990 -0.05(-0.81%)
Oct 12, 2004 6.536 6.565 6.483 6.565 48,018 -0.09(-1.42%)
Oct 11, 2004 6.689 6.701 6.648 6.660 33,935 -0.06(-0.88%)
Oct 08, 2004 6.677 6.778 6.648 6.719 213,963 +0.08(+1.15%)
Oct 07, 2004 6.642 6.677 6.636 6.642 44,285 +0.03(+0.45%)
Oct 06, 2004 6.589 6.624 6.565 6.613 76,694 -0.01(-0.18%)
Oct 05, 2004 6.583 6.660 6.577 6.624 116,059 +0.06(+0.90%)
Oct 04, 2004 6.589 6.607 6.506 6.565 58,538 -0.03(-0.45%)
Oct 01, 2004 6.400 6.595 6.394 6.595 145,752 +0.21(+3.32%)
Sep 30, 2004 6.377 6.418 6.365 6.383 84,838 -0.01(-0.09%)
Sep 29, 2004 6.406 6.406 6.341 6.389 47,000 -0.01(-0.18%)
Sep 28, 2004 6.424 6.424 6.336 6.400 87,892 -0.01(-0.18%)
Sep 27, 2004 6.424 6.430 6.389 6.412 72,621 -0.11(-1.72%)
Sep 24, 2004 6.518 6.542 6.477 6.524 59,217 +0.04(+0.64%)
Sep 23, 2004 6.565 6.601 6.448 6.483 63,968 -0.10(-1.52%)
Sep 22, 2004 6.648 6.648 6.583 6.583 106,048 -0.15(-2.27%)
Sep 21, 2004 6.642 6.742 6.642 6.736 66,852 +0.09(+1.33%)
Sep 20, 2004 6.607 6.666 6.583 6.648 123,864 -0.08(-1.23%)
Sep 17, 2004 6.719 6.766 6.707 6.730 38,516 +0.01(+0.09%)
Sep 16, 2004 6.701 6.730 6.660 6.725 180,706 -0.01(-0.09%)
Sep 15, 2004 6.707 6.754 6.689 6.730 73,639 -0.05(-0.70%)
Sep 14, 2004 6.748 6.778 6.701 6.778 47,679 -0.02(-0.26%)
Sep 13, 2004 6.778 6.819 6.742 6.795 144,056 +0.14(+2.04%)
Sep 10, 2004 6.607 6.689 6.583 6.660 60,405 +0.04(+0.53%)
Sep 09, 2004 6.630 6.654 6.571 6.624 106,048 -0.05(-0.71%)
Sep 08, 2004 6.595 6.695 6.577 6.671 64,647 +0.00(+0.00%)
Sep 07, 2004 6.577 6.671 6.577 6.671 80,427 +0.06(+0.89%)
Sep 03, 2004 6.613 6.630 6.560 6.613 68,040 -0.06(-0.88%)
Sep 02, 2004 6.589 6.671 6.424 6.671 98,752 +0.05(+0.71%)
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.