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 6, 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 (%)
Sep 30, 2003 5.670 5.717 5.634 5.640 65,665 -0.15(-2.55%)
Sep 29, 2003 5.787 5.787 5.746 5.787 22,397 +0.05(+0.92%)
Sep 26, 2003 5.770 5.835 5.723 5.734 32,747 -0.09(-1.62%)
Sep 25, 2003 5.888 5.888 5.805 5.829 412,994 -0.11(-1.88%)
Sep 24, 2003 6.053 6.076 5.941 5.941 35,971 -0.05(-0.88%)
Sep 23, 2003 6.006 6.070 5.952 5.994 49,036 +0.01(+0.10%)
Sep 22, 2003 6.047 6.070 5.894 5.988 52,260 -0.07(-1.17%)
Sep 19, 2003 6.059 6.117 5.982 6.059 54,805 +0.06(+0.98%)
Sep 18, 2003 5.970 6.059 5.952 6.000 64,986 -0.04(-0.59%)
Sep 17, 2003 6.011 6.035 5.876 6.035 189,868 +0.17(+2.91%)
Sep 16, 2003 5.805 5.982 5.805 5.864 286,245 +0.12(+2.05%)
Sep 15, 2003 5.770 5.823 5.717 5.746 174,937 -0.05(-0.91%)
Sep 12, 2003 5.776 5.805 5.729 5.799 211,587 +0.01(+0.20%)
Sep 11, 2003 5.776 5.870 5.758 5.787 212,266 +0.03(+0.51%)
Sep 10, 2003 5.840 5.840 5.729 5.758 339,524 -0.15(-2.50%)
Sep 09, 2003 5.929 5.952 5.888 5.905 139,474 -0.06(-1.09%)
Sep 08, 2003 5.958 6.035 5.894 5.970 79,069 +0.03(+0.50%)
Sep 05, 2003 5.876 6.011 5.876 5.941 82,293 -0.09(-1.56%)
Sep 04, 2003 6.023 6.035 5.911 6.035 44,625 -0.05(-0.78%)
Sep 03, 2003 5.917 6.123 5.917 6.082 181,724 +0.17(+2.79%)
Sep 02, 2003 5.864 5.958 5.776 5.917 95,528 +0.05(+0.90%)
Aug 29, 2003 5.817 5.870 5.793 5.864 64,986 -0.03(-0.50%)
Aug 28, 2003 5.876 5.911 5.805 5.894 124,373 +0.01(+0.10%)
Aug 27, 2003 5.787 5.888 5.787 5.888 23,076 +0.05(+0.91%)
Aug 26, 2003 5.776 6.011 5.740 5.835 201,916 +0.01(+0.20%)
Aug 25, 2003 5.982 5.982 5.805 5.823 82,802 -0.10(-1.69%)
Aug 22, 2003 5.929 5.964 5.776 5.923 125,900 +0.01(+0.10%)
Aug 21, 2003 5.923 5.935 5.864 5.917 66,513 -0.01(-0.10%)
Aug 20, 2003 5.899 6.023 5.894 5.923 151,691 +0.03(+0.50%)
Aug 19, 2003 5.917 6.029 5.835 5.894 229,234 +0.05(+0.91%)
Aug 18, 2003 5.793 5.888 5.752 5.840 64,986 +0.01(+0.10%)
Aug 15, 2003 5.799 5.864 5.764 5.835 14,252 +0.02(+0.41%)
Aug 14, 2003 5.717 5.864 5.687 5.811 93,152 +0.13(+2.28%)
Aug 13, 2003 5.640 5.681 5.599 5.681 73,470 -0.01(-0.10%)
Aug 12, 2003 5.569 5.687 5.558 5.687 42,079 +0.10(+1.79%)
Aug 11, 2003 5.528 5.587 5.528 5.587 226,349 +0.05(+0.85%)
Aug 08, 2003 5.481 5.575 5.463 5.540 41,061 +0.06(+1.18%)
Aug 07, 2003 5.422 5.475 5.404 5.475 226,858 -0.13(-2.31%)
Aug 06, 2003 5.599 5.670 5.546 5.605 195,468 -0.12(-2.06%)
Aug 05, 2003 5.664 5.799 5.658 5.723 91,456 +0.05(+0.83%)
Aug 04, 2003 5.569 5.687 5.510 5.675 52,430 +0.07(+1.26%)
Aug 01, 2003 5.664 5.664 5.540 5.605 32,578 -0.08(-1.35%)
Jul 31, 2003 5.717 5.717 5.646 5.681 154,576 -0.05(-0.82%)
Jul 30, 2003 5.699 5.758 5.681 5.729 250,783 +0.04(+0.62%)
Jul 29, 2003 5.699 5.740 5.640 5.693 119,961 +0.04(+0.73%)
Jul 28, 2003 5.605 5.717 5.599 5.652 95,698 +0.02(+0.42%)
Jul 25, 2003 5.540 5.628 5.510 5.628 181,385 +0.06(+1.06%)
Jul 24, 2003 5.463 5.617 5.463 5.569 34,274 +0.03(+0.53%)
Jul 23, 2003 5.528 5.564 5.469 5.540 71,603 +0.00(+0.00%)
Jul 22, 2003 5.569 5.587 5.469 5.540 40,043 -0.06(-1.05%)
Jul 21, 2003 5.599 5.681 5.558 5.599 42,419 -0.03(-0.52%)
Jul 18, 2003 5.628 5.628 5.534 5.628 133,027 +0.06(+1.17%)
Jul 17, 2003 5.540 5.599 5.540 5.564 38,007 -0.07(-1.26%)
Jul 16, 2003 5.670 5.717 5.622 5.634 218,544 -0.01(-0.21%)
Jul 15, 2003 5.711 5.711 5.569 5.646 110,290 -0.07(-1.24%)
Jul 14, 2003 5.605 5.793 5.599 5.717 295,917 +0.12(+2.21%)
Jul 11, 2003 5.581 5.658 5.510 5.593 80,596 -0.01(-0.11%)
Jul 10, 2003 5.569 5.717 5.540 5.599 98,073 -0.15(-2.56%)
Jul 09, 2003 5.746 5.793 5.640 5.746 122,676 -0.03(-0.51%)
Jul 08, 2003 5.729 5.805 5.605 5.776 103,842 +0.12(+2.08%)
Jul 07, 2003 5.564 5.693 5.564 5.658 144,395 +0.05(+0.84%)
Jul 03, 2003 5.575 5.622 5.569 5.611 8,144 +0.00(+0.00%)
Jul 02, 2003 5.593 5.617 5.569 5.611 16,289 +0.02(+0.42%)
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.