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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2002 7.336 7.383 7.189 7.325 52,608 -0.07(-0.96%)
Apr 29, 2002 7.484 7.501 7.307 7.395 81,288 -0.10(-1.34%)
Apr 26, 2002 7.395 7.513 7.366 7.495 20,364 +0.16(+2.17%)
Apr 25, 2002 7.378 7.436 7.218 7.336 86,209 -0.17(-2.28%)
Apr 24, 2002 7.601 7.601 7.389 7.507 83,494 -0.25(-3.27%)
Apr 23, 2002 7.649 7.790 7.607 7.761 35,128 -0.08(-1.05%)
Apr 22, 2002 7.825 7.943 7.784 7.843 53,965 -0.11(-1.41%)
Apr 19, 2002 7.867 8.073 7.802 7.955 84,851 +0.20(+2.58%)
Apr 18, 2002 7.985 7.985 7.702 7.755 87,397 -0.18(-2.30%)
Apr 17, 2002 7.837 8.091 7.837 7.937 107,083 +0.14(+1.81%)
Apr 16, 2002 7.690 7.867 7.660 7.796 4,310,473 +0.14(+1.85%)
Apr 15, 2002 7.537 7.660 7.484 7.655 132,199 +0.20(+2.69%)
Apr 12, 2002 7.372 7.590 7.372 7.454 38,013 +0.05(+0.72%)
Apr 11, 2002 7.513 7.513 7.336 7.401 106,064 -0.12(-1.64%)
Apr 10, 2002 7.513 7.601 7.401 7.525 18,667 +0.10(+1.35%)
Apr 09, 2002 7.419 7.454 7.319 7.425 123,883 +0.06(+0.88%)
Apr 08, 2002 7.142 7.366 7.142 7.360 63,808 -0.23(-3.03%)
Apr 05, 2002 7.543 7.625 7.495 7.590 115,568 +0.06(+0.78%)
Apr 04, 2002 7.378 7.631 7.360 7.531 64,317 +0.01(+0.16%)
Apr 03, 2002 7.660 7.666 7.466 7.519 53,626 -0.19(-2.45%)
Apr 02, 2002 7.631 7.766 7.601 7.708 41,747 -0.37(-4.53%)
Apr 01, 2002 7.855 8.073 7.660 8.073 53,286 +0.22(+2.78%)
Mar 29, 2002 7.631 7.896 7.631 7.855 319,042 +0.00(+0.00%)
Mar 28, 2002 7.631 7.896 7.631 7.855 319,042 +0.21(+2.78%)
Mar 27, 2002 7.425 7.660 7.425 7.643 36,995 +0.04(+0.54%)
Mar 26, 2002 7.696 7.696 7.454 7.601 68,899 -0.09(-1.15%)
Mar 25, 2002 7.837 7.837 7.601 7.690 55,153 -0.22(-2.83%)
Mar 22, 2002 7.831 7.914 7.808 7.914 327,358 +0.18(+2.36%)
Mar 21, 2002 7.543 7.749 7.537 7.731 59,226 +0.23(+3.06%)
Mar 20, 2002 7.572 7.660 7.495 7.501 104,876 -0.16(-2.08%)
Mar 19, 2002 7.631 7.690 7.519 7.660 105,216 -0.01(-0.08%)
Mar 18, 2002 7.631 7.666 7.578 7.666 69,239 +0.12(+1.64%)
Mar 15, 2002 7.277 7.778 7.207 7.543 114,040 +0.12(+1.59%)
Mar 14, 2002 7.354 7.484 7.301 7.425 108,949 +0.17(+2.36%)
Mar 13, 2002 7.224 7.366 7.154 7.254 40,898 +0.01(+0.08%)
Mar 12, 2002 7.160 7.336 7.112 7.248 63,638 -0.06(-0.89%)
Mar 11, 2002 7.389 7.425 7.313 7.313 24,097 -0.02(-0.24%)
Mar 08, 2002 7.484 7.484 7.307 7.330 69,578 -0.22(-2.96%)
Mar 07, 2002 7.495 7.660 7.484 7.554 60,075 +0.25(+3.39%)
Mar 06, 2002 7.189 7.425 7.189 7.307 76,536 +0.03(+0.40%)
Mar 05, 2002 7.289 7.319 7.189 7.277 559,852 -0.28(-3.74%)
Mar 04, 2002 7.248 7.560 7.124 7.560 202,456 +0.84(+12.54%)
Mar 01, 2002 6.541 6.718 6.511 6.718 150,357 +0.04(+0.53%)
Feb 28, 2002 6.653 6.688 6.511 6.682 29,358 -0.01(-0.09%)
Feb 27, 2002 6.806 6.812 6.659 6.688 158,333 +0.00(+0.00%)
Feb 26, 2002 6.629 6.777 6.570 6.688 101,652 +0.38(+5.98%)
Feb 25, 2002 6.187 6.447 6.158 6.311 61,263 +0.35(+5.83%)
Feb 22, 2002 5.952 6.093 5.899 5.963 94,015 -0.15(-2.41%)
Feb 21, 2002 6.187 6.229 6.040 6.111 82,645 -0.06(-0.96%)
Feb 20, 2002 6.175 6.317 5.963 6.170 126,768 +0.05(+0.87%)
Feb 19, 2002 6.246 6.270 6.046 6.117 88,076 -0.34(-5.21%)
Feb 18, 2002 6.382 6.476 6.276 6.452 382,172 +0.00(+0.00%)
Feb 15, 2002 6.382 6.476 6.276 6.452 382,172 +0.18(+2.82%)
Feb 14, 2002 6.270 6.358 6.128 6.276 116,586 -0.26(-3.97%)
Feb 13, 2002 6.411 6.553 6.376 6.535 324,982 +0.08(+1.28%)
Feb 12, 2002 6.441 6.541 6.364 6.452 561,379 -0.15(-2.23%)
Feb 11, 2002 6.346 6.600 6.305 6.600 109,628 -0.06(-0.89%)
Feb 08, 2002 6.423 6.659 6.394 6.659 286,629 +0.53(+8.65%)
Feb 07, 2002 6.175 6.181 6.040 6.128 160,539 -0.15(-2.35%)
Feb 06, 2002 6.099 6.293 6.075 6.276 100,973 -0.04(-0.65%)
Feb 05, 2002 6.229 6.329 6.140 6.317 84,512 -0.08(-1.20%)
Feb 04, 2002 6.511 6.623 6.335 6.394 117,604 -0.33(-4.91%)
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.