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 (%)
Jan 31, 2003 5.316 5.452 5.257 5.316 69,058 +0.06(+1.12%)
Jan 30, 2003 5.322 5.381 5.216 5.257 54,636 +0.06(+1.25%)
Jan 29, 2003 5.133 5.245 5.021 5.192 58,538 +0.00(+0.00%)
Jan 28, 2003 5.216 5.304 5.110 5.192 127,936 +0.22(+4.51%)
Jan 27, 2003 5.098 5.139 4.880 4.968 66,343 -0.23(-4.42%)
Jan 24, 2003 5.287 5.334 5.068 5.198 80,936 -0.04(-0.68%)
Jan 23, 2003 5.351 5.381 5.210 5.233 47,339 -0.06(-1.11%)
Jan 22, 2003 5.245 5.404 5.245 5.292 74,488 +0.06(+1.24%)
Jan 21, 2003 5.186 5.334 5.121 5.228 607,614 -0.24(-4.42%)
Jan 17, 2003 5.422 5.534 5.393 5.469 132,518 +0.04(+0.65%)
Jan 16, 2003 5.334 5.569 5.334 5.434 125,730 +0.05(+0.99%)
Jan 15, 2003 5.452 5.481 5.334 5.381 170,186 -0.27(-4.70%)
Jan 14, 2003 5.546 5.717 5.546 5.646 44,964 +0.04(+0.74%)
Jan 13, 2003 5.670 5.687 5.493 5.605 217,187 -0.11(-1.96%)
Jan 10, 2003 5.670 5.888 5.670 5.717 85,687 +0.03(+0.52%)
Jan 09, 2003 5.599 5.717 5.581 5.687 170,865 +0.22(+3.99%)
Jan 08, 2003 5.452 5.528 5.363 5.469 217,865 -0.16(-2.83%)
Jan 07, 2003 5.658 5.705 5.481 5.628 87,044 -0.06(-1.14%)
Jan 06, 2003 5.605 5.746 5.569 5.693 158,648 +0.12(+2.22%)
Jan 03, 2003 5.628 5.664 5.540 5.569 253,667 -0.02(-0.32%)
Jan 02, 2003 5.457 5.617 5.457 5.587 135,572 +0.08(+1.39%)
Dec 31, 2002 5.463 5.599 5.393 5.510 47,170 +0.02(+0.43%)
Dec 30, 2002 5.564 5.575 5.369 5.487 175,446 -0.02(-0.43%)
Dec 27, 2002 5.522 5.593 5.463 5.510 51,921 -0.12(-2.20%)
Dec 26, 2002 5.599 5.776 5.569 5.634 44,964 -0.12(-2.05%)
Dec 24, 2002 5.640 5.782 5.540 5.752 47,000 +0.17(+3.06%)
Dec 23, 2002 5.569 5.622 5.457 5.581 59,047 +0.11(+1.94%)
Dec 20, 2002 5.534 5.599 5.422 5.475 90,777 -0.05(-0.85%)
Dec 19, 2002 5.611 5.805 5.452 5.522 231,948 +0.02(+0.32%)
Dec 18, 2002 5.717 5.717 5.505 5.505 147,279 -0.29(-5.08%)
Dec 17, 2002 5.976 6.023 5.793 5.799 216,168 -0.17(-2.86%)
Dec 16, 2002 5.982 6.188 5.894 5.970 287,433 -0.07(-1.17%)
Dec 13, 2002 5.958 6.053 5.952 6.041 186,645 -0.15(-2.38%)
Dec 12, 2002 6.188 6.288 6.106 6.188 83,481 +0.00(+0.00%)
Dec 11, 2002 6.088 6.247 6.053 6.188 821,747 +0.18(+2.94%)
Dec 10, 2002 6.011 6.011 5.917 6.011 579,787 -0.02(-0.29%)
Dec 09, 2002 6.188 6.294 6.011 6.029 135,911 -0.37(-5.71%)
Dec 06, 2002 6.247 6.394 6.247 6.394 53,448 -0.18(-2.69%)
Dec 05, 2002 6.448 6.571 6.365 6.571 63,289 +0.06(+1.00%)
Dec 04, 2002 6.477 6.512 6.365 6.506 39,365 +0.01(+0.18%)
Dec 03, 2002 6.512 6.542 6.365 6.495 220,071 -0.22(-3.33%)
Dec 02, 2002 6.701 6.837 6.624 6.719 71,434 -0.11(-1.55%)
Nov 29, 2002 6.772 6.943 6.772 6.825 56,163 +0.36(+5.56%)
Nov 27, 2002 6.312 6.512 6.218 6.465 59,047 +0.22(+3.49%)
Nov 26, 2002 6.336 6.424 6.247 6.247 28,166 -0.27(-4.07%)
Nov 25, 2002 6.512 6.583 6.436 6.512 113,174 -0.19(-2.90%)
Nov 22, 2002 6.571 6.754 6.571 6.707 175,446 +0.17(+2.52%)
Nov 21, 2002 6.483 6.660 6.477 6.542 245,183 +0.22(+3.54%)
Nov 20, 2002 6.171 6.318 6.171 6.318 103,163 -0.15(-2.28%)
Nov 19, 2002 6.448 6.571 6.406 6.465 26,130 +0.05(+0.83%)
Nov 18, 2002 6.336 6.465 6.288 6.412 65,156 +0.17(+2.74%)
Nov 15, 2002 6.159 6.336 6.070 6.241 42,419 +0.05(+0.76%)
Nov 14, 2002 6.206 6.259 5.923 6.194 47,679 -0.01(-0.09%)
Nov 13, 2002 6.117 6.277 6.070 6.200 102,145 -0.03(-0.47%)
Nov 12, 2002 6.076 6.259 5.941 6.229 91,116 +0.01(+0.09%)
Nov 11, 2002 6.188 6.336 6.159 6.224 51,921 -0.10(-1.58%)
Nov 08, 2002 6.218 6.394 6.171 6.324 56,841 -0.16(-2.45%)
Nov 07, 2002 6.406 6.512 6.182 6.483 78,899 +0.09(+1.38%)
Nov 06, 2002 6.542 6.542 6.312 6.394 164,417 -0.20(-3.04%)
Nov 05, 2002 6.365 6.630 6.341 6.595 121,149 +0.08(+1.27%)
Nov 04, 2002 6.483 6.654 6.436 6.512 175,785 +0.21(+3.27%)
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.