Skip to main content

Pearson Plc ADR (NY: PSO )

12.27 +0.20 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.335 6.476 6.305 6.305 93,846 +0.03(+0.47%)
Oct 30, 2002 6.069 6.335 5.969 6.276 89,942 +0.09(+1.43%)
Oct 29, 2002 6.069 6.187 5.928 6.187 101,262,176 -0.06(-0.94%)
Oct 28, 2002 6.323 6.411 6.099 6.246 1,175,367 -0.03(-0.47%)
Oct 25, 2002 6.128 6.305 6.128 6.276 72,972 +0.09(+1.43%)
Oct 24, 2002 6.134 6.264 6.010 6.187 47,856 +0.01(+0.19%)
Oct 23, 2002 6.158 6.187 5.946 6.175 60,753 -0.11(-1.69%)
Oct 22, 2002 6.217 6.405 6.217 6.282 29,867 -0.18(-2.83%)
Oct 21, 2002 6.329 6.464 6.246 6.464 40,219 +0.11(+1.76%)
Oct 18, 2002 6.187 6.388 6.187 6.352 102,161 +0.02(+0.28%)
Oct 17, 2002 6.187 6.364 6.187 6.335 712,755 +0.44(+7.50%)
Oct 16, 2002 5.928 6.040 5.869 5.893 82,645 -0.15(-2.44%)
Oct 15, 2002 5.834 6.040 5.775 6.040 66,184 +0.29(+5.13%)
Oct 14, 2002 5.510 5.745 5.510 5.745 51,589 +0.00(+0.00%)
Oct 11, 2002 5.569 5.845 5.521 5.745 106,743 +0.41(+7.73%)
Oct 10, 2002 5.244 5.345 5.127 5.333 92,658 -0.18(-3.21%)
Oct 09, 2002 5.244 5.539 5.197 5.510 121,847 +0.32(+6.13%)
Oct 08, 2002 5.097 5.244 5.097 5.191 48,365 +0.08(+1.50%)
Oct 07, 2002 5.150 5.292 5.085 5.115 44,801 -0.04(-0.69%)
Oct 04, 2002 5.303 5.333 5.050 5.150 141,872 +0.16(+3.31%)
Oct 03, 2002 4.950 4.985 4.802 4.985 63,299 -0.01(-0.12%)
Oct 02, 2002 4.950 5.150 4.950 4.991 54,644 -0.11(-2.19%)
Oct 01, 2002 4.920 5.156 4.773 5.103 75,518 +0.24(+4.84%)
Sep 30, 2002 4.791 4.962 4.767 4.867 181,073 -0.27(-5.28%)
Sep 27, 2002 4.950 5.209 4.950 5.138 34,619 +0.10(+1.99%)
Sep 26, 2002 4.861 5.085 4.861 5.038 178,188 +0.21(+4.27%)
Sep 25, 2002 4.814 4.920 4.726 4.832 44,801 +0.01(+0.24%)
Sep 24, 2002 4.655 4.826 4.626 4.820 49,044 -0.09(-1.92%)
Sep 23, 2002 5.079 5.079 4.832 4.914 87,397 -0.38(-7.13%)
Sep 20, 2002 5.250 5.362 5.168 5.292 167,497 +0.22(+4.42%)
Sep 19, 2002 5.156 5.244 4.956 5.068 62,960 -0.29(-5.49%)
Sep 18, 2002 5.345 5.404 5.203 5.362 70,427 -0.12(-2.26%)
Sep 17, 2002 5.645 5.645 5.421 5.486 367,578 -0.12(-2.21%)
Sep 16, 2002 5.627 5.657 5.510 5.610 189,728 -0.11(-1.86%)
Sep 13, 2002 5.686 5.792 5.598 5.716 151,375 -0.44(-7.18%)
Sep 12, 2002 6.010 6.187 5.863 6.158 198,722 -0.03(-0.48%)
Sep 11, 2002 6.276 6.305 6.187 6.187 19,515 +0.17(+2.74%)
Sep 10, 2002 6.010 6.022 5.863 6.022 184,807 +0.19(+3.23%)
Sep 09, 2002 5.893 6.005 5.769 5.834 59,565 -0.20(-3.32%)
Sep 06, 2002 6.010 6.058 5.845 6.034 88,924 +0.16(+2.71%)
Sep 05, 2002 5.769 5.893 5.627 5.875 54,814 -0.02(-0.40%)
Sep 04, 2002 5.716 5.952 5.716 5.899 89,433 +0.14(+2.46%)
Sep 03, 2002 5.863 5.893 5.680 5.757 17,309 -0.28(-4.68%)
Aug 30, 2002 5.957 6.205 5.957 6.040 35,807 +0.17(+2.91%)
Aug 29, 2002 5.710 5.893 5.645 5.869 51,929 -0.02(-0.40%)
Aug 28, 2002 5.934 5.957 5.787 5.893 46,498 -0.22(-3.66%)
Aug 27, 2002 6.128 6.246 6.040 6.117 25,625 +0.01(+0.10%)
Aug 26, 2002 6.128 6.164 6.010 6.111 57,699 -0.05(-0.77%)
Aug 23, 2002 5.928 6.181 5.904 6.158 161,388 +0.21(+3.47%)
Aug 22, 2002 5.816 6.010 5.775 5.952 58,038 +0.03(+0.50%)
Aug 21, 2002 5.946 5.975 5.822 5.922 96,900 +0.09(+1.62%)
Aug 20, 2002 5.686 5.834 5.686 5.828 58,547 +0.28(+5.10%)
Aug 16, 2002 5.268 5.710 5.203 5.545 135,593 +0.22(+4.09%)
Aug 15, 2002 5.250 5.351 5.144 5.327 104,367 +0.29(+5.85%)
Aug 14, 2002 4.973 5.038 4.897 5.032 51,589 -0.10(-1.95%)
Aug 13, 2002 5.097 5.292 5.009 5.132 58,208 -0.22(-4.18%)
Aug 12, 2002 5.274 5.392 5.239 5.356 69,917 -0.14(-2.47%)
Aug 07, 2002 5.351 5.492 5.244 5.492 327,018 +0.28(+5.31%)
Aug 06, 2002 5.097 5.362 5.097 5.215 68,390 +0.06(+1.14%)
Aug 05, 2002 5.303 5.386 5.150 5.156 61,093 -0.44(-7.89%)
Aug 02, 2002 5.480 5.716 5.451 5.598 56,850 -0.09(-1.66%)
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.