Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2004 7.042 7.236 7.042 7.165 218,748 -0.05(-0.73%)
Dec 30, 2004 7.183 7.277 7.183 7.218 49,044 +0.05(+0.74%)
Dec 29, 2004 7.118 7.177 7.101 7.165 88,245 -0.05(-0.73%)
Dec 28, 2004 7.160 7.366 7.160 7.218 61,263 +0.01(+0.08%)
Dec 27, 2004 7.107 7.266 7.101 7.213 46,668 +0.09(+1.24%)
Dec 23, 2004 7.101 7.177 7.101 7.124 67,881 +0.08(+1.09%)
Dec 22, 2004 7.012 7.059 7.012 7.048 44,462 -0.01(-0.17%)
Dec 21, 2004 7.036 7.089 7.012 7.059 254,385 +0.01(+0.17%)
Dec 20, 2004 7.083 7.118 7.030 7.048 180,225 +0.02(+0.25%)
Dec 17, 2004 7.036 7.042 6.995 7.030 106,064 -0.01(-0.08%)
Dec 16, 2004 7.048 7.059 7.006 7.036 396,936 -0.05(-0.67%)
Dec 15, 2004 7.089 7.095 7.024 7.083 204,832 -0.05(-0.66%)
Dec 14, 2004 7.083 7.130 7.048 7.130 94,355 +0.05(+0.75%)
Dec 13, 2004 6.971 7.083 6.971 7.077 101,313 +0.16(+2.39%)
Dec 10, 2004 6.894 6.936 6.830 6.912 187,183 -0.06(-0.85%)
Dec 09, 2004 6.924 6.989 6.794 6.971 267,792 -0.04(-0.59%)
Dec 08, 2004 6.983 7.053 6.947 7.012 364,184 -0.06(-0.83%)
Dec 07, 2004 7.059 7.124 7.030 7.071 525,741 -0.03(-0.41%)
Dec 06, 2004 7.012 7.124 6.977 7.101 729,895 -0.01(-0.17%)
Dec 03, 2004 7.071 7.171 7.006 7.112 383,699 -0.02(-0.25%)
Dec 02, 2004 7.065 7.130 7.024 7.130 509,450 +0.03(+0.42%)
Dec 01, 2004 7.018 7.101 7.018 7.101 175,643 +0.14(+2.03%)
Nov 30, 2004 6.983 7.030 6.953 6.959 47,856 -0.06(-0.92%)
Nov 29, 2004 6.995 7.030 6.936 7.024 56,511 +0.01(+0.17%)
Nov 26, 2004 7.012 7.059 7.006 7.012 56,002 +0.02(+0.25%)
Nov 24, 2004 6.936 7.048 6.900 6.995 47,177 +0.04(+0.51%)
Nov 23, 2004 6.947 7.012 6.918 6.959 172,928 -0.03(-0.42%)
Nov 22, 2004 6.883 6.989 6.877 6.989 37,504 -0.03(-0.42%)
Nov 19, 2004 7.071 7.083 6.965 7.018 88,415 +0.00(+0.00%)
Nov 18, 2004 7.077 7.077 6.977 7.018 105,725 +0.01(+0.08%)
Nov 17, 2004 7.000 7.053 6.959 7.012 101,991 +0.01(+0.08%)
Nov 16, 2004 7.000 7.036 6.983 7.006 95,712 +0.02(+0.34%)
Nov 15, 2004 6.989 7.012 6.936 6.983 97,579 -0.06(-0.92%)
Nov 12, 2004 6.959 7.065 6.959 7.048 159,521 +0.25(+3.64%)
Nov 11, 2004 6.788 6.877 6.753 6.800 285,950 +0.12(+1.85%)
Nov 10, 2004 6.694 6.759 6.653 6.676 49,892 -0.01(-0.18%)
Nov 09, 2004 6.688 6.747 6.653 6.688 41,407 -0.03(-0.44%)
Nov 08, 2004 6.741 6.759 6.694 6.718 73,990 -0.08(-1.21%)
Nov 05, 2004 6.782 6.818 6.706 6.800 97,240 +0.00(+0.00%)
Nov 04, 2004 6.629 6.806 6.629 6.800 102,501 +0.05(+0.70%)
Nov 03, 2004 6.729 6.777 6.670 6.753 115,737 +0.08(+1.24%)
Nov 02, 2004 6.712 6.753 6.665 6.670 127,447 +0.11(+1.62%)
Nov 01, 2004 6.511 6.629 6.482 6.564 121,677 +0.06(+0.91%)
Oct 29, 2004 6.529 6.576 6.476 6.505 39,031 -0.09(-1.43%)
Oct 28, 2004 6.535 6.600 6.529 6.600 133,217 +0.09(+1.45%)
Oct 27, 2004 6.482 6.511 6.405 6.505 97,409 -0.02(-0.36%)
Oct 26, 2004 6.488 6.570 6.429 6.529 120,829 +0.06(+1.00%)
Oct 25, 2004 6.417 7.065 6.417 6.464 240,300 -0.05(-0.72%)
Oct 22, 2004 6.576 6.576 6.470 6.511 178,188 -0.08(-1.25%)
Oct 21, 2004 6.576 6.606 6.541 6.594 86,718 +0.05(+0.81%)
Oct 20, 2004 6.517 6.553 6.494 6.541 108,270 +0.01(+0.18%)
Oct 19, 2004 6.558 6.600 6.511 6.529 67,032 +0.03(+0.45%)
Oct 18, 2004 6.458 6.500 6.411 6.500 70,766 -0.01(-0.18%)
Oct 15, 2004 6.464 6.553 6.464 6.511 68,390 +0.02(+0.27%)
Oct 14, 2004 6.464 6.541 6.452 6.494 126,768 -0.02(-0.27%)
Oct 13, 2004 6.541 6.558 6.482 6.511 84,003 -0.05(-0.81%)
Oct 12, 2004 6.535 6.564 6.482 6.564 48,026 -0.09(-1.42%)
Oct 11, 2004 6.688 6.700 6.647 6.659 33,940 -0.06(-0.88%)
Oct 08, 2004 6.676 6.777 6.647 6.718 213,996 +0.08(+1.15%)
Oct 07, 2004 6.641 6.676 6.635 6.641 44,292 +0.03(+0.45%)
Oct 06, 2004 6.588 6.623 6.564 6.612 76,706 -0.01(-0.18%)
Oct 05, 2004 6.582 6.659 6.576 6.623 116,077 +0.06(+0.90%)
Oct 04, 2004 6.588 6.606 6.505 6.564 58,547 -0.03(-0.45%)
Oct 01, 2004 6.399 6.594 6.394 6.594 145,775 +0.21(+3.32%)
Sep 30, 2004 6.376 6.417 6.364 6.382 84,851 -0.01(-0.09%)
Sep 29, 2004 6.405 6.405 6.340 6.388 47,007 -0.01(-0.18%)
Sep 28, 2004 6.423 6.423 6.335 6.399 87,906 -0.01(-0.18%)
Sep 27, 2004 6.423 6.429 6.388 6.411 72,633 -0.11(-1.72%)
Sep 24, 2004 6.517 6.541 6.476 6.523 59,226 +0.04(+0.64%)
Sep 23, 2004 6.564 6.600 6.447 6.482 63,978 -0.10(-1.52%)
Sep 22, 2004 6.647 6.647 6.582 6.582 106,064 -0.15(-2.27%)
Sep 21, 2004 6.641 6.741 6.641 6.735 66,863 +0.09(+1.33%)
Sep 20, 2004 6.606 6.665 6.582 6.647 123,883 -0.08(-1.23%)
Sep 17, 2004 6.718 6.765 6.706 6.729 38,522 +0.01(+0.09%)
Sep 16, 2004 6.700 6.729 6.659 6.723 180,734 -0.01(-0.09%)
Sep 15, 2004 6.706 6.753 6.688 6.729 73,651 -0.05(-0.70%)
Sep 14, 2004 6.747 6.777 6.700 6.777 47,686 -0.02(-0.26%)
Sep 13, 2004 6.777 6.818 6.741 6.794 144,078 +0.14(+2.04%)
Sep 10, 2004 6.606 6.688 6.582 6.659 60,414 +0.04(+0.53%)
Sep 09, 2004 6.629 6.653 6.570 6.623 106,064 -0.05(-0.71%)
Sep 08, 2004 6.594 6.694 6.576 6.670 64,657 +0.00(+0.00%)
Sep 07, 2004 6.576 6.670 6.576 6.670 80,439 +0.06(+0.89%)
Sep 03, 2004 6.612 6.629 6.558 6.612 68,051 -0.06(-0.88%)
Sep 02, 2004 6.588 6.670 6.423 6.670 98,767 +0.05(+0.71%)
Sep 01, 2004 6.594 6.670 6.594 6.623 38,522 -0.02(-0.27%)
Aug 31, 2004 6.629 6.682 6.582 6.641 36,995 -0.04(-0.53%)
Aug 30, 2004 6.741 6.782 6.647 6.676 91,470 -0.02(-0.35%)
Aug 27, 2004 6.635 6.741 6.617 6.700 431,047 +0.06(+0.98%)
Aug 26, 2004 6.570 6.641 6.570 6.635 97,070 +0.04(+0.63%)
Aug 25, 2004 6.452 6.612 6.452 6.594 68,560 -0.02(-0.36%)
Aug 24, 2004 6.688 6.718 6.588 6.617 76,706 -0.01(-0.18%)
Aug 23, 2004 6.659 6.700 6.606 6.629 104,707 -0.05(-0.79%)
Aug 20, 2004 6.570 6.694 6.570 6.682 102,840 +0.09(+1.34%)
Aug 19, 2004 6.617 6.712 6.541 6.594 367,408 -0.05(-0.80%)
Aug 18, 2004 6.505 6.688 6.505 6.647 152,733 -0.02(-0.35%)
Aug 17, 2004 6.718 6.747 6.606 6.670 98,767 +0.08(+1.25%)
Aug 16, 2004 6.541 6.641 6.529 6.588 59,905 +0.10(+1.54%)
Aug 13, 2004 6.470 6.529 6.464 6.488 88,924 +0.15(+2.42%)
Aug 12, 2004 6.376 6.388 6.305 6.335 61,772 -0.08(-1.19%)
Aug 11, 2004 6.423 6.435 6.329 6.411 89,773 -0.03(-0.46%)
Aug 10, 2004 6.417 6.476 6.364 6.441 95,373 +0.12(+1.96%)
Aug 09, 2004 6.311 6.352 6.282 6.317 30,207 -0.04(-0.65%)
Aug 06, 2004 6.394 6.458 6.352 6.358 56,171 -0.08(-1.28%)
Aug 05, 2004 6.494 6.523 6.399 6.441 116,586 -0.11(-1.62%)
Aug 04, 2004 6.376 6.576 6.376 6.547 160,200 -0.09(-1.42%)
Aug 03, 2004 6.606 6.676 6.606 6.641 48,704 -0.05(-0.70%)
Aug 02, 2004 6.700 6.729 6.647 6.688 90,621 -0.03(-0.44%)
Jul 30, 2004 6.694 6.747 6.641 6.718 32,073 -0.06(-0.96%)
Jul 29, 2004 6.682 6.835 6.670 6.782 62,790 +0.08(+1.14%)
Jul 28, 2004 6.753 6.777 6.606 6.706 57,529 -0.05(-0.78%)
Jul 27, 2004 6.759 6.777 6.659 6.759 142,381 +0.00(+0.00%)
Jul 26, 2004 6.735 6.818 6.729 6.759 81,457 -0.04(-0.52%)
Jul 23, 2004 6.835 6.865 6.729 6.794 162,067 -0.10(-1.45%)
Jul 22, 2004 6.812 6.894 6.812 6.894 23,928 -0.04(-0.51%)
Jul 21, 2004 7.042 7.071 6.930 6.930 35,637 -0.11(-1.51%)
Jul 20, 2004 6.965 7.065 6.936 7.036 90,452 +0.02(+0.34%)
Jul 19, 2004 6.971 7.030 6.942 7.012 57,359 +0.05(+0.76%)
Jul 16, 2004 7.000 7.018 6.912 6.959 35,128 +0.07(+1.03%)
Jul 15, 2004 6.865 6.953 6.855 6.888 62,790 -0.08(-1.10%)
Jul 14, 2004 6.971 7.101 6.930 6.965 82,985 -0.13(-1.83%)
Jul 13, 2004 6.983 7.112 6.959 7.095 57,699 +0.10(+1.43%)
Jul 12, 2004 7.012 7.053 6.965 6.995 42,765 +0.01(+0.08%)
Jul 09, 2004 6.924 7.012 6.871 6.989 120,998 -0.05(-0.67%)
Jul 08, 2004 6.953 7.089 6.942 7.036 63,129 -0.09(-1.32%)
Jul 07, 2004 7.107 7.160 7.101 7.130 45,141 +0.04(+0.58%)
Jul 06, 2004 7.107 7.148 7.053 7.089 22,909 -0.09(-1.23%)
Jul 02, 2004 7.142 7.366 7.130 7.177 78,742 -0.02(-0.33%)
Jul 01, 2004 7.213 7.213 7.112 7.201 139,666 -0.15(-2.08%)
Jun 30, 2004 7.224 7.354 7.224 7.354 141,363 +0.06(+0.81%)
Jun 29, 2004 7.266 7.342 7.236 7.295 70,087 +0.02(+0.32%)
Jun 28, 2004 7.313 7.348 7.266 7.271 77,384 +0.11(+1.56%)
Jun 25, 2004 7.195 7.266 7.160 7.160 122,695 +0.01(+0.16%)
Jun 24, 2004 7.171 7.236 7.124 7.148 102,840 -0.02(-0.33%)
Jun 23, 2004 7.095 7.171 7.065 7.171 151,375 +0.03(+0.41%)
Jun 22, 2004 7.101 7.142 7.059 7.142 143,399 +0.05(+0.75%)
Jun 21, 2004 7.142 7.165 7.089 7.089 163,254 -0.11(-1.55%)
Jun 18, 2004 7.189 7.260 7.165 7.201 165,291 -0.01(-0.16%)
Jun 17, 2004 7.201 7.271 7.160 7.213 394,051 +0.09(+1.24%)
Jun 16, 2004 7.201 7.218 7.101 7.124 139,666 +0.03(+0.42%)
Jun 15, 2004 7.154 7.160 7.089 7.095 299,017 -0.04(-0.50%)
Jun 14, 2004 7.148 7.224 7.095 7.130 319,891 -0.20(-2.73%)
Jun 10, 2004 7.254 7.366 7.254 7.330 180,055 +0.01(+0.16%)
Jun 09, 2004 7.395 7.395 7.260 7.319 89,942 -0.14(-1.90%)
Jun 08, 2004 7.460 7.543 7.436 7.460 105,046 -0.01(-0.16%)
Jun 07, 2004 7.407 7.490 7.383 7.472 81,288 +0.06(+0.88%)
Jun 04, 2004 7.366 7.454 7.360 7.407 86,548 +0.11(+1.53%)
Jun 03, 2004 7.195 7.301 7.195 7.295 79,081 +0.07(+0.98%)
Jun 02, 2004 7.307 7.319 7.154 7.224 131,350 -0.02(-0.33%)
Jun 01, 2004 7.201 7.260 7.154 7.248 103,519 -0.02(-0.32%)
May 28, 2004 7.366 7.366 7.236 7.271 73,990 -0.10(-1.36%)
May 27, 2004 7.260 7.372 7.260 7.372 95,373 +0.18(+2.54%)
May 26, 2004 7.160 7.195 7.053 7.189 64,657 +0.04(+0.49%)
May 25, 2004 7.071 7.165 7.030 7.154 37,504 +0.05(+0.75%)
May 24, 2004 7.124 7.136 7.012 7.101 35,807 +0.02(+0.33%)
May 21, 2004 7.101 7.160 7.018 7.077 42,086 +0.04(+0.50%)
May 20, 2004 7.042 7.083 6.924 7.042 165,630 +0.03(+0.42%)
May 19, 2004 7.071 7.130 6.983 7.012 85,870 +0.06(+0.93%)
May 18, 2004 6.894 6.965 6.894 6.947 49,383 +0.10(+1.46%)
May 17, 2004 6.812 6.900 6.812 6.847 88,585 -0.05(-0.77%)
May 14, 2004 6.841 6.912 6.800 6.900 47,177 +0.04(+0.51%)
May 13, 2004 6.800 6.865 6.800 6.865 48,704 +0.01(+0.17%)
May 12, 2004 6.835 6.853 6.718 6.853 227,742 -0.04(-0.51%)
May 11, 2004 6.847 6.947 6.847 6.888 104,707 -0.01(-0.09%)
May 10, 2004 6.888 6.912 6.771 6.894 85,870 -0.14(-1.93%)
May 07, 2004 7.142 7.142 7.000 7.030 57,359 -0.15(-2.13%)
May 06, 2004 7.201 7.271 7.118 7.183 45,141 -0.02(-0.33%)
May 05, 2004 7.177 7.248 7.130 7.207 81,627 +0.06(+0.82%)
May 04, 2004 7.112 7.183 7.112 7.148 142,890 +0.11(+1.51%)
May 03, 2004 6.947 7.048 6.947 7.042 80,100 +0.04(+0.50%)
Apr 30, 2004 6.977 7.012 6.947 7.006 77,045 -0.03(-0.42%)
Apr 29, 2004 6.995 7.118 6.983 7.036 141,702 +0.01(+0.08%)
Apr 28, 2004 7.071 7.071 6.947 7.030 47,686 -0.14(-1.89%)
Apr 27, 2004 7.189 7.236 7.160 7.165 93,676 -0.02(-0.25%)
Apr 26, 2004 7.207 7.248 7.165 7.183 183,110 +0.10(+1.41%)
Apr 23, 2004 7.012 7.107 7.012 7.083 78,572 +0.12(+1.78%)
Apr 22, 2004 6.865 6.965 6.847 6.959 74,160 +0.05(+0.68%)
Apr 21, 2004 6.894 6.965 6.888 6.912 87,057 +0.00(+0.00%)
Apr 20, 2004 6.983 7.018 6.912 6.912 167,158 -0.11(-1.59%)
Apr 19, 2004 6.995 7.059 6.983 7.024 52,947 +0.01(+0.08%)
Apr 16, 2004 6.953 7.095 6.953 7.018 157,145 +0.12(+1.71%)
Apr 15, 2004 6.812 6.930 6.759 6.900 213,317 +0.17(+2.54%)
Apr 14, 2004 6.629 6.765 6.629 6.729 112,343 -0.01(-0.09%)
Apr 13, 2004 6.735 6.765 6.676 6.735 129,483 -0.10(-1.47%)
Apr 12, 2004 6.806 6.965 6.777 6.835 146,454 -0.03(-0.43%)
Apr 08, 2004 6.830 6.877 6.747 6.865 230,287 -0.06(-0.85%)
Apr 07, 2004 6.918 7.095 6.883 6.924 459,048 -0.05(-0.68%)
Apr 06, 2004 6.918 7.018 6.900 6.971 191,934 -0.01(-0.08%)
Apr 05, 2004 6.942 7.012 6.865 6.977 114,210 -0.12(-1.74%)
Apr 02, 2004 7.036 7.101 6.983 7.101 178,358 +0.13(+1.86%)
Apr 01, 2004 6.894 6.983 6.894 6.971 166,649 +0.19(+2.87%)
Mar 31, 2004 6.800 6.847 6.747 6.777 207,377 -0.09(-1.29%)
Mar 30, 2004 6.771 6.865 6.771 6.865 75,857 +0.04(+0.52%)
Mar 29, 2004 6.759 6.853 6.759 6.830 70,257 +0.15(+2.20%)
Mar 26, 2004 6.718 6.729 6.659 6.682 98,597 +0.02(+0.35%)
Mar 25, 2004 6.594 6.676 6.576 6.659 51,420 +0.12(+1.89%)
Mar 24, 2004 6.541 6.588 6.488 6.535 68,899 +0.01(+0.18%)
Mar 23, 2004 6.564 6.617 6.482 6.523 75,178 -0.01(-0.09%)
Mar 22, 2004 6.535 6.588 6.500 6.529 54,644 -0.03(-0.45%)
Mar 19, 2004 6.564 6.606 6.494 6.558 354,510 -0.01(-0.09%)
Mar 18, 2004 6.617 6.617 6.458 6.564 50,232 +0.05(+0.81%)
Mar 17, 2004 6.505 6.523 6.476 6.511 98,767 -0.03(-0.45%)
Mar 16, 2004 6.570 6.682 6.482 6.541 95,882 +0.21(+3.26%)
Mar 15, 2004 6.482 6.482 6.335 6.335 96,561 -0.18(-2.80%)
Mar 12, 2004 6.482 6.517 6.394 6.517 73,821 +0.06(+1.00%)
Mar 11, 2004 6.405 6.547 6.405 6.452 229,099 -0.01(-0.18%)
Mar 10, 2004 6.500 6.541 6.405 6.464 196,177 -0.18(-2.66%)
Mar 09, 2004 6.688 6.729 6.612 6.641 204,832 -0.04(-0.62%)
Mar 08, 2004 6.765 6.765 6.641 6.682 130,671 -0.08(-1.22%)
Mar 05, 2004 6.782 6.824 6.700 6.765 71,614 -0.03(-0.43%)
Mar 04, 2004 6.794 6.800 6.712 6.794 114,889 +0.01(+0.17%)
Mar 03, 2004 6.718 6.794 6.676 6.782 92,997 +0.05(+0.70%)
Mar 02, 2004 6.765 6.800 6.670 6.735 169,364 -0.16(-2.39%)
Mar 01, 2004 6.788 6.971 6.782 6.900 296,642 -0.07(-1.01%)
Feb 27, 2004 6.947 6.971 6.847 6.971 182,601 +0.09(+1.28%)
Feb 26, 2004 6.888 6.947 6.759 6.883 147,302 +0.01(+0.17%)
Feb 25, 2004 6.841 6.912 6.806 6.871 151,205 +0.17(+2.55%)
Feb 24, 2004 6.765 6.818 6.635 6.700 166,988 -0.05(-0.70%)
Feb 23, 2004 6.995 7.006 6.718 6.747 167,667 -0.14(-1.97%)
Feb 20, 2004 7.071 7.071 6.859 6.883 98,088 -0.18(-2.50%)
Feb 19, 2004 6.989 7.177 6.989 7.059 195,159 +0.31(+4.54%)
Feb 18, 2004 6.853 6.877 6.718 6.753 131,350 -0.14(-1.97%)
Feb 17, 2004 6.865 6.918 6.794 6.888 254,555 +0.32(+4.94%)
Feb 13, 2004 6.594 6.635 6.511 6.564 67,711 -0.04(-0.54%)
Feb 12, 2004 6.612 6.623 6.541 6.600 164,273 -0.09(-1.41%)
Feb 11, 2004 6.629 6.712 6.517 6.694 234,700 +0.03(+0.44%)
Feb 10, 2004 6.682 6.682 6.594 6.665 195,498 -0.08(-1.14%)
Feb 09, 2004 6.759 6.800 6.682 6.741 104,707 +0.12(+1.87%)
Feb 06, 2004 6.588 6.641 6.558 6.617 65,335 +0.05(+0.81%)
Feb 05, 2004 6.594 6.617 6.488 6.564 131,859 -0.02(-0.27%)
Feb 04, 2004 6.600 6.659 6.553 6.582 195,838 -0.03(-0.45%)
Feb 03, 2004 6.600 6.653 6.553 6.612 173,097 -0.03(-0.44%)
Feb 02, 2004 6.641 6.670 6.541 6.641 260,325 -0.06(-0.97%)
Jan 30, 2004 6.688 6.741 6.659 6.706 85,530 +0.06(+0.98%)
Jan 29, 2004 6.623 6.665 6.570 6.641 279,671 +0.04(+0.63%)
Jan 28, 2004 6.688 6.712 6.582 6.600 259,476 -0.08(-1.23%)
Jan 27, 2004 6.718 6.741 6.617 6.682 223,499 -0.04(-0.53%)
Jan 26, 2004 6.641 6.729 6.612 6.718 275,259 +0.09(+1.42%)
Jan 23, 2004 6.659 6.676 6.582 6.623 234,191 -0.15(-2.18%)
Jan 22, 2004 6.835 6.847 6.600 6.771 310,048 -0.24(-3.45%)
Jan 21, 2004 6.983 7.048 6.936 7.012 285,611 +0.03(+0.42%)
Jan 20, 2004 6.953 7.018 6.912 6.983 203,644 -0.04(-0.50%)
Jan 16, 2004 7.024 7.071 6.959 7.018 129,144 -0.09(-1.24%)
Jan 15, 2004 7.030 7.107 7.000 7.107 306,315 +0.05(+0.75%)
Jan 14, 2004 6.995 7.118 6.989 7.053 236,227 +0.12(+1.70%)
Jan 13, 2004 7.006 7.036 6.924 6.936 171,061 +0.02(+0.34%)
Jan 12, 2004 6.835 6.959 6.818 6.912 181,752 +0.05(+0.69%)
Jan 09, 2004 6.877 6.947 6.841 6.865 257,610 -0.02(-0.26%)
Jan 08, 2004 6.888 6.924 6.853 6.883 119,641 +0.11(+1.65%)
Jan 07, 2004 6.729 6.865 6.688 6.771 262,701 -0.02(-0.26%)
Jan 06, 2004 6.718 6.865 6.718 6.788 157,315 +0.02(+0.35%)
Jan 05, 2004 6.747 6.812 6.718 6.765 146,963 +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.