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, 2003 5.097 5.097 4.938 5.003 933,539 -0.12(-2.30%)
Apr 29, 2003 5.233 5.244 5.068 5.121 154,090 -0.17(-3.23%)
Apr 28, 2003 5.197 5.327 5.197 5.292 86,718 +0.19(+3.70%)
Apr 25, 2003 5.103 5.392 5.038 5.103 107,422 -0.30(-5.56%)
Apr 24, 2003 5.362 5.480 5.244 5.404 91,979 +0.04(+0.77%)
Apr 23, 2003 5.333 5.392 5.244 5.362 59,905 +0.19(+3.64%)
Apr 22, 2003 5.127 5.239 5.109 5.174 67,202 +0.06(+1.27%)
Apr 21, 2003 5.256 5.256 5.056 5.109 45,141 -0.09(-1.70%)
Apr 17, 2003 5.168 5.215 5.097 5.197 615,006 +0.06(+1.26%)
Apr 16, 2003 5.186 5.215 5.127 5.132 72,463 +0.04(+0.81%)
Apr 15, 2003 4.991 5.091 4.985 5.091 50,401 +0.17(+3.47%)
Apr 14, 2003 4.861 4.944 4.832 4.920 69,408 +0.18(+3.86%)
Apr 11, 2003 4.832 4.867 4.714 4.738 195,838 -0.15(-3.13%)
Apr 10, 2003 4.879 4.979 4.856 4.891 198,553 -0.04(-0.84%)
Apr 09, 2003 4.950 5.050 4.832 4.932 75,348 -0.02(-0.36%)
Apr 08, 2003 4.979 5.097 4.909 4.950 52,947 -0.06(-1.18%)
Apr 07, 2003 5.127 5.209 5.003 5.009 84,003 +0.09(+1.92%)
Apr 04, 2003 4.997 4.997 4.873 4.914 80,439 -0.11(-2.11%)
Apr 03, 2003 4.979 5.127 4.979 5.021 114,210 +0.19(+3.90%)
Apr 02, 2003 4.950 4.967 4.832 4.832 89,094 +0.15(+3.14%)
Apr 01, 2003 4.691 4.726 4.626 4.685 357,905 +0.09(+1.92%)
Mar 31, 2003 4.590 4.602 4.508 4.596 261,173 -0.19(-4.06%)
Mar 28, 2003 4.685 4.791 4.685 4.791 123,544 -0.01(-0.25%)
Mar 27, 2003 4.773 4.891 4.744 4.802 279,332 -0.06(-1.33%)
Mar 26, 2003 4.926 4.967 4.802 4.867 125,920 -0.02(-0.48%)
Mar 25, 2003 4.773 5.009 4.773 4.891 62,620 +0.12(+2.47%)
Mar 24, 2003 4.844 4.850 4.714 4.773 57,529 -0.25(-5.04%)
Mar 21, 2003 4.950 5.103 4.950 5.026 74,330 +0.14(+2.77%)
Mar 20, 2003 4.891 4.950 4.861 4.891 33,431 -0.03(-0.60%)
Mar 19, 2003 4.926 5.068 4.802 4.920 118,453 +0.05(+1.09%)
Mar 18, 2003 4.873 4.920 4.802 4.867 184,976 -0.02(-0.48%)
Mar 17, 2003 4.614 4.932 4.567 4.891 394,221 +0.11(+2.22%)
Mar 14, 2003 4.579 4.791 4.579 4.785 1,120,553 +0.24(+5.32%)
Mar 13, 2003 4.331 4.620 4.302 4.543 538,978 +0.26(+6.05%)
Mar 12, 2003 4.225 4.284 4.172 4.284 872,616 -0.21(-4.72%)
Mar 11, 2003 4.484 4.596 4.419 4.496 1,031,458 -0.18(-3.90%)
Mar 10, 2003 4.702 4.714 4.626 4.679 184,467 -0.21(-4.34%)
Mar 07, 2003 4.685 4.897 4.685 4.891 51,929 +0.12(+2.60%)
Mar 06, 2003 4.755 4.885 4.714 4.767 39,880 -0.03(-0.61%)
Mar 05, 2003 4.755 4.879 4.738 4.797 28,679 +0.02(+0.49%)
Mar 04, 2003 4.832 4.903 4.714 4.773 145,775 -0.09(-1.94%)
Mar 03, 2003 4.773 4.979 4.773 4.867 699,179 +0.32(+6.99%)
Feb 28, 2003 4.378 4.626 4.378 4.549 113,701 +0.23(+5.32%)
Feb 27, 2003 4.290 4.319 4.207 4.319 158,503 +0.02(+0.55%)
Feb 26, 2003 4.302 4.390 4.243 4.296 134,405 -0.16(-3.57%)
Feb 25, 2003 4.478 4.484 4.361 4.455 135,593 -0.17(-3.69%)
Feb 24, 2003 4.649 4.702 4.567 4.626 70,087 -0.03(-0.63%)
Feb 21, 2003 4.626 4.685 4.555 4.655 60,244 +0.00(+0.00%)
Feb 20, 2003 4.702 4.744 4.579 4.655 85,021 -0.24(-4.82%)
Feb 19, 2003 4.979 4.979 4.732 4.891 69,748 -0.07(-1.43%)
Feb 18, 2003 4.891 4.985 4.861 4.962 60,244 +0.08(+1.57%)
Feb 14, 2003 4.826 4.950 4.744 4.885 41,747 +0.11(+2.35%)
Feb 13, 2003 4.914 4.926 4.714 4.773 60,414 -0.07(-1.46%)
Feb 12, 2003 4.891 4.950 4.844 4.844 59,226 -0.11(-2.14%)
Feb 11, 2003 5.038 5.038 4.914 4.950 98,937 -0.19(-3.78%)
Feb 10, 2003 5.127 5.168 5.085 5.144 72,124 +0.01(+0.23%)
Feb 07, 2003 5.186 5.256 5.074 5.132 60,414 -0.11(-2.02%)
Feb 06, 2003 5.309 5.362 5.239 5.239 32,583 -0.05(-1.00%)
Feb 05, 2003 5.327 5.427 5.244 5.292 83,663 -0.08(-1.53%)
Feb 04, 2003 5.380 5.480 5.321 5.374 99,955 -0.10(-1.83%)
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.