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

Pearson Plc ADR (NY: PSO )

12.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2003 5.598 5.598 5.480 5.516 79,930 -0.14(-2.50%)
May 29, 2003 5.545 5.692 5.492 5.657 157,485 +0.17(+3.12%)
May 28, 2003 5.351 5.492 5.274 5.486 537,451 +0.19(+3.56%)
May 27, 2003 5.209 5.303 5.168 5.297 95,203 +0.02(+0.45%)
May 23, 2003 5.156 5.292 5.156 5.274 75,348 +0.08(+1.47%)
May 22, 2003 5.009 5.233 5.009 5.197 81,118 +0.17(+3.40%)
May 21, 2003 5.009 5.068 4.967 5.026 34,958 -0.04(-0.81%)
May 20, 2003 5.115 5.127 5.068 5.068 15,952 -0.05(-0.92%)
May 19, 2003 5.174 5.174 5.032 5.115 202,456 -0.19(-3.66%)
May 16, 2003 5.209 5.421 5.186 5.309 154,600 +0.25(+5.01%)
May 15, 2003 5.079 5.162 5.021 5.056 163,424 +0.01(+0.12%)
May 14, 2003 5.038 5.050 4.950 5.050 173,267 +0.22(+4.51%)
May 13, 2003 4.861 4.944 4.814 4.832 496,722 +0.00(+0.00%)
May 12, 2003 4.867 4.873 4.779 4.832 518,274 -0.19(-3.76%)
May 09, 2003 4.938 5.068 4.891 5.021 107,931 +0.09(+1.79%)
May 08, 2003 4.891 4.973 4.850 4.932 356,547 -0.19(-3.79%)
May 07, 2003 5.156 5.191 5.068 5.127 942,534 +0.12(+2.35%)
May 06, 2003 5.009 5.097 4.985 5.009 714,452 +0.21(+4.42%)
May 05, 2003 4.773 4.861 4.755 4.797 101,143 -0.01(-0.12%)
May 02, 2003 4.938 4.938 4.655 4.802 1,235,782 -0.09(-1.81%)
May 01, 2003 4.950 4.979 4.867 4.891 185,825 -0.11(-2.24%)
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%)
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.