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

Pearson Plc ADR (NY: PSO )

12.20 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2004 6.377 6.418 6.365 6.383 84,838 -0.01(-0.09%)
Sep 29, 2004 6.406 6.406 6.341 6.389 47,000 -0.01(-0.18%)
Sep 28, 2004 6.424 6.424 6.336 6.400 87,892 -0.01(-0.18%)
Sep 27, 2004 6.424 6.430 6.389 6.412 72,621 -0.11(-1.72%)
Sep 24, 2004 6.518 6.542 6.477 6.524 59,217 +0.04(+0.64%)
Sep 23, 2004 6.565 6.601 6.448 6.483 63,968 -0.10(-1.52%)
Sep 22, 2004 6.648 6.648 6.583 6.583 106,048 -0.15(-2.27%)
Sep 21, 2004 6.642 6.742 6.642 6.736 66,852 +0.09(+1.33%)
Sep 20, 2004 6.607 6.666 6.583 6.648 123,864 -0.08(-1.23%)
Sep 17, 2004 6.719 6.766 6.707 6.730 38,516 +0.01(+0.09%)
Sep 16, 2004 6.701 6.730 6.660 6.725 180,706 -0.01(-0.09%)
Sep 15, 2004 6.707 6.754 6.689 6.730 73,639 -0.05(-0.70%)
Sep 14, 2004 6.748 6.778 6.701 6.778 47,679 -0.02(-0.26%)
Sep 13, 2004 6.778 6.819 6.742 6.795 144,056 +0.14(+2.04%)
Sep 10, 2004 6.607 6.689 6.583 6.660 60,405 +0.04(+0.53%)
Sep 09, 2004 6.630 6.654 6.571 6.624 106,048 -0.05(-0.71%)
Sep 08, 2004 6.595 6.695 6.577 6.671 64,647 +0.00(+0.00%)
Sep 07, 2004 6.577 6.671 6.577 6.671 80,427 +0.06(+0.89%)
Sep 03, 2004 6.613 6.630 6.560 6.613 68,040 -0.06(-0.88%)
Sep 02, 2004 6.589 6.671 6.424 6.671 98,752 +0.05(+0.71%)
Sep 01, 2004 6.595 6.671 6.595 6.624 38,516 -0.02(-0.27%)
Aug 31, 2004 6.630 6.683 6.583 6.642 36,989 -0.04(-0.53%)
Aug 30, 2004 6.742 6.783 6.648 6.677 91,456 -0.02(-0.35%)
Aug 27, 2004 6.636 6.742 6.618 6.701 430,980 +0.06(+0.98%)
Aug 26, 2004 6.571 6.642 6.571 6.636 97,055 +0.04(+0.63%)
Aug 25, 2004 6.453 6.613 6.453 6.595 68,549 -0.02(-0.36%)
Aug 24, 2004 6.689 6.719 6.589 6.618 76,694 -0.01(-0.18%)
Aug 23, 2004 6.660 6.701 6.607 6.630 104,690 -0.05(-0.79%)
Aug 20, 2004 6.571 6.695 6.571 6.683 102,824 +0.09(+1.34%)
Aug 19, 2004 6.618 6.713 6.542 6.595 367,351 -0.05(-0.80%)
Aug 18, 2004 6.506 6.689 6.506 6.648 152,709 -0.02(-0.35%)
Aug 17, 2004 6.719 6.748 6.607 6.671 98,752 +0.08(+1.25%)
Aug 16, 2004 6.542 6.642 6.530 6.589 59,896 +0.10(+1.54%)
Aug 13, 2004 6.471 6.530 6.465 6.489 88,910 +0.15(+2.42%)
Aug 12, 2004 6.377 6.389 6.306 6.336 61,762 -0.08(-1.19%)
Aug 11, 2004 6.424 6.436 6.330 6.412 89,759 -0.03(-0.46%)
Aug 10, 2004 6.418 6.477 6.365 6.442 95,358 +0.12(+1.96%)
Aug 09, 2004 6.312 6.353 6.283 6.318 30,202 -0.04(-0.65%)
Aug 06, 2004 6.394 6.459 6.353 6.359 56,163 -0.08(-1.28%)
Aug 05, 2004 6.495 6.524 6.400 6.442 116,568 -0.11(-1.62%)
Aug 04, 2004 6.377 6.577 6.377 6.548 160,175 -0.09(-1.42%)
Aug 03, 2004 6.607 6.677 6.607 6.642 48,697 -0.05(-0.70%)
Aug 02, 2004 6.701 6.730 6.648 6.689 90,607 -0.03(-0.44%)
Jul 30, 2004 6.695 6.748 6.642 6.719 32,069 -0.06(-0.96%)
Jul 29, 2004 6.683 6.837 6.671 6.783 62,780 +0.08(+1.14%)
Jul 28, 2004 6.754 6.778 6.607 6.707 57,520 -0.05(-0.78%)
Jul 27, 2004 6.760 6.778 6.660 6.760 142,359 +0.00(+0.00%)
Jul 26, 2004 6.736 6.819 6.730 6.760 81,445 -0.04(-0.52%)
Jul 23, 2004 6.837 6.866 6.730 6.795 162,041 -0.10(-1.45%)
Jul 22, 2004 6.813 6.895 6.813 6.895 23,924 -0.04(-0.51%)
Jul 21, 2004 7.043 7.072 6.931 6.931 35,632 -0.11(-1.51%)
Jul 20, 2004 6.966 7.066 6.937 7.037 90,438 +0.02(+0.34%)
Jul 19, 2004 6.972 7.031 6.943 7.013 57,350 +0.05(+0.76%)
Jul 16, 2004 7.002 7.019 6.913 6.960 35,123 +0.07(+1.03%)
Jul 15, 2004 6.866 6.954 6.857 6.890 62,780 -0.08(-1.10%)
Jul 14, 2004 6.972 7.102 6.931 6.966 82,972 -0.13(-1.83%)
Jul 13, 2004 6.984 7.114 6.960 7.096 57,690 +0.10(+1.43%)
Jul 12, 2004 7.013 7.055 6.966 6.996 42,758 +0.01(+0.08%)
Jul 09, 2004 6.925 7.013 6.872 6.990 120,979 -0.05(-0.67%)
Jul 08, 2004 6.954 7.090 6.943 7.037 63,119 -0.09(-1.32%)
Jul 07, 2004 7.108 7.161 7.102 7.131 45,134 +0.04(+0.58%)
Jul 06, 2004 7.108 7.149 7.055 7.090 22,906 -0.09(-1.23%)
Jul 02, 2004 7.143 7.367 7.131 7.178 78,730 -0.02(-0.33%)
Jul 01, 2004 7.214 7.214 7.114 7.202 139,644 -0.15(-2.08%)
Jun 30, 2004 7.225 7.355 7.225 7.355 141,341 +0.06(+0.81%)
Jun 29, 2004 7.267 7.343 7.237 7.296 70,076 +0.02(+0.32%)
Jun 28, 2004 7.314 7.349 7.267 7.273 77,372 +0.11(+1.56%)
Jun 25, 2004 7.196 7.267 7.161 7.161 122,676 +0.01(+0.16%)
Jun 24, 2004 7.172 7.237 7.125 7.149 102,824 -0.02(-0.33%)
Jun 23, 2004 7.096 7.172 7.066 7.172 151,352 +0.03(+0.41%)
Jun 22, 2004 7.102 7.143 7.060 7.143 143,377 +0.05(+0.75%)
Jun 21, 2004 7.143 7.167 7.090 7.090 163,229 -0.11(-1.55%)
Jun 18, 2004 7.190 7.261 7.167 7.202 165,265 -0.01(-0.16%)
Jun 17, 2004 7.202 7.273 7.161 7.214 393,990 +0.09(+1.24%)
Jun 16, 2004 7.202 7.220 7.102 7.125 139,644 +0.03(+0.42%)
Jun 15, 2004 7.155 7.161 7.090 7.096 298,971 -0.04(-0.50%)
Jun 14, 2004 7.149 7.225 7.096 7.131 319,841 -0.20(-2.73%)
Jun 10, 2004 7.255 7.367 7.255 7.332 180,027 +0.01(+0.16%)
Jun 09, 2004 7.396 7.396 7.261 7.320 89,928 -0.14(-1.90%)
Jun 08, 2004 7.461 7.544 7.438 7.461 105,030 -0.01(-0.16%)
Jun 07, 2004 7.408 7.491 7.385 7.473 81,275 +0.06(+0.88%)
Jun 04, 2004 7.367 7.455 7.361 7.408 86,535 +0.11(+1.53%)
Jun 03, 2004 7.196 7.302 7.196 7.296 79,069 +0.07(+0.98%)
Jun 02, 2004 7.308 7.320 7.155 7.225 131,330 -0.02(-0.33%)
Jun 01, 2004 7.202 7.261 7.155 7.249 103,503 -0.02(-0.32%)
May 28, 2004 7.367 7.367 7.237 7.273 73,979 -0.10(-1.36%)
May 27, 2004 7.261 7.373 7.261 7.373 95,358 +0.18(+2.54%)
May 26, 2004 7.161 7.196 7.055 7.190 64,647 +0.04(+0.49%)
May 25, 2004 7.072 7.167 7.031 7.155 37,498 +0.05(+0.75%)
May 24, 2004 7.125 7.137 7.013 7.102 35,801 +0.02(+0.33%)
May 21, 2004 7.102 7.161 7.019 7.078 42,079 +0.04(+0.50%)
May 20, 2004 7.043 7.084 6.925 7.043 165,605 +0.03(+0.42%)
May 19, 2004 7.072 7.131 6.984 7.013 85,856 +0.06(+0.93%)
May 18, 2004 6.895 6.966 6.895 6.948 49,376 +0.10(+1.46%)
May 17, 2004 6.813 6.901 6.813 6.848 88,571 -0.05(-0.77%)
May 14, 2004 6.842 6.913 6.801 6.901 47,170 +0.04(+0.52%)
May 13, 2004 6.801 6.866 6.801 6.866 48,697 +0.01(+0.17%)
May 12, 2004 6.837 6.854 6.719 6.854 227,707 -0.04(-0.51%)
May 11, 2004 6.848 6.948 6.848 6.890 104,690 -0.01(-0.09%)
May 10, 2004 6.890 6.913 6.772 6.895 85,856 -0.14(-1.93%)
May 07, 2004 7.143 7.143 7.002 7.031 57,350 -0.15(-2.13%)
May 06, 2004 7.202 7.273 7.119 7.184 45,134 -0.02(-0.33%)
May 05, 2004 7.178 7.249 7.131 7.208 81,614 +0.06(+0.82%)
May 04, 2004 7.114 7.184 7.114 7.149 142,868 +0.11(+1.51%)
May 03, 2004 6.948 7.049 6.948 7.043 80,087 +0.04(+0.50%)
Apr 30, 2004 6.978 7.013 6.948 7.007 77,033 -0.03(-0.42%)
Apr 29, 2004 6.996 7.119 6.984 7.037 141,680 +0.01(+0.08%)
Apr 28, 2004 7.072 7.072 6.948 7.031 47,679 -0.14(-1.89%)
Apr 27, 2004 7.190 7.237 7.161 7.167 93,661 -0.02(-0.25%)
Apr 26, 2004 7.208 7.249 7.167 7.184 183,081 +0.10(+1.41%)
Apr 23, 2004 7.013 7.108 7.013 7.084 78,560 +0.12(+1.78%)
Apr 22, 2004 6.866 6.966 6.848 6.960 74,149 +0.05(+0.68%)
Apr 21, 2004 6.895 6.966 6.890 6.913 87,044 +0.00(+0.00%)
Apr 20, 2004 6.984 7.019 6.913 6.913 167,132 -0.11(-1.59%)
Apr 19, 2004 6.996 7.060 6.984 7.025 52,939 +0.01(+0.08%)
Apr 16, 2004 6.954 7.096 6.954 7.019 157,121 +0.12(+1.71%)
Apr 15, 2004 6.813 6.931 6.760 6.901 213,284 +0.17(+2.54%)
Apr 14, 2004 6.630 6.766 6.630 6.730 112,326 -0.01(-0.09%)
Apr 13, 2004 6.736 6.766 6.677 6.736 129,463 -0.10(-1.47%)
Apr 12, 2004 6.807 6.966 6.778 6.837 146,431 -0.03(-0.43%)
Apr 08, 2004 6.831 6.878 6.748 6.866 230,252 -0.06(-0.85%)
Apr 07, 2004 6.919 7.096 6.884 6.925 458,977 -0.05(-0.68%)
Apr 06, 2004 6.919 7.019 6.901 6.972 191,905 -0.01(-0.08%)
Apr 05, 2004 6.943 7.013 6.866 6.978 114,192 -0.12(-1.74%)
Apr 02, 2004 7.037 7.102 6.984 7.102 178,330 +0.13(+1.86%)
Apr 01, 2004 6.895 6.984 6.895 6.972 166,623 +0.19(+2.87%)
Mar 31, 2004 6.801 6.848 6.748 6.778 207,345 -0.09(-1.29%)
Mar 30, 2004 6.772 6.866 6.772 6.866 75,845 +0.04(+0.52%)
Mar 29, 2004 6.760 6.854 6.760 6.831 70,246 +0.15(+2.20%)
Mar 26, 2004 6.719 6.730 6.660 6.683 98,582 +0.02(+0.35%)
Mar 25, 2004 6.595 6.677 6.577 6.660 51,412 +0.12(+1.89%)
Mar 24, 2004 6.542 6.589 6.489 6.536 68,889 +0.01(+0.18%)
Mar 23, 2004 6.565 6.618 6.483 6.524 75,167 -0.01(-0.09%)
Mar 22, 2004 6.536 6.589 6.501 6.530 54,636 -0.03(-0.45%)
Mar 19, 2004 6.565 6.607 6.495 6.560 354,455 -0.01(-0.09%)
Mar 18, 2004 6.618 6.618 6.459 6.565 50,224 +0.05(+0.81%)
Mar 17, 2004 6.506 6.524 6.477 6.512 98,752 -0.03(-0.45%)
Mar 16, 2004 6.571 6.683 6.483 6.542 95,867 +0.21(+3.26%)
Mar 15, 2004 6.483 6.483 6.336 6.336 96,546 -0.18(-2.80%)
Mar 12, 2004 6.483 6.518 6.394 6.518 73,809 +0.06(+1.00%)
Mar 11, 2004 6.406 6.548 6.406 6.453 229,064 -0.01(-0.18%)
Mar 10, 2004 6.501 6.542 6.406 6.465 196,147 -0.18(-2.66%)
Mar 09, 2004 6.689 6.730 6.613 6.642 204,800 -0.04(-0.62%)
Mar 08, 2004 6.766 6.766 6.642 6.683 130,651 -0.08(-1.22%)
Mar 05, 2004 6.783 6.825 6.701 6.766 71,603 -0.03(-0.43%)
Mar 04, 2004 6.795 6.801 6.713 6.795 114,871 +0.01(+0.17%)
Mar 03, 2004 6.719 6.795 6.677 6.783 92,983 +0.05(+0.70%)
Mar 02, 2004 6.766 6.801 6.671 6.736 169,338 -0.17(-2.39%)
Mar 01, 2004 6.789 6.972 6.783 6.901 296,596 -0.07(-1.01%)
Feb 27, 2004 6.948 6.972 6.848 6.972 182,572 +0.09(+1.28%)
Feb 26, 2004 6.890 6.948 6.760 6.884 147,279 +0.01(+0.17%)
Feb 25, 2004 6.842 6.913 6.807 6.872 151,182 +0.17(+2.55%)
Feb 24, 2004 6.766 6.819 6.636 6.701 166,962 -0.05(-0.70%)
Feb 23, 2004 6.996 7.007 6.719 6.748 167,641 -0.14(-1.97%)
Feb 20, 2004 7.072 7.072 6.860 6.884 98,073 -0.18(-2.50%)
Feb 19, 2004 6.990 7.178 6.990 7.060 195,128 +0.31(+4.54%)
Feb 18, 2004 6.854 6.878 6.719 6.754 131,330 -0.14(-1.97%)
Feb 17, 2004 6.866 6.919 6.795 6.890 254,516 +0.32(+4.94%)
Feb 13, 2004 6.595 6.636 6.512 6.565 67,701 -0.04(-0.54%)
Feb 12, 2004 6.613 6.624 6.542 6.601 164,247 -0.09(-1.41%)
Feb 11, 2004 6.630 6.713 6.518 6.695 234,663 +0.03(+0.44%)
Feb 10, 2004 6.683 6.683 6.595 6.666 195,468 -0.08(-1.14%)
Feb 09, 2004 6.760 6.801 6.683 6.742 104,690 +0.12(+1.87%)
Feb 06, 2004 6.589 6.642 6.560 6.618 65,325 +0.05(+0.81%)
Feb 05, 2004 6.595 6.618 6.489 6.565 131,839 -0.02(-0.27%)
Feb 04, 2004 6.601 6.660 6.554 6.583 195,807 -0.03(-0.45%)
Feb 03, 2004 6.601 6.654 6.554 6.613 173,070 -0.03(-0.44%)
Feb 02, 2004 6.642 6.671 6.542 6.642 260,285 -0.06(-0.97%)
Jan 30, 2004 6.689 6.742 6.660 6.707 85,517 +0.06(+0.98%)
Jan 29, 2004 6.624 6.666 6.571 6.642 279,628 +0.04(+0.63%)
Jan 28, 2004 6.689 6.713 6.583 6.601 259,436 -0.08(-1.23%)
Jan 27, 2004 6.719 6.742 6.618 6.683 223,465 -0.04(-0.53%)
Jan 26, 2004 6.642 6.730 6.613 6.719 275,216 +0.09(+1.42%)
Jan 23, 2004 6.660 6.677 6.583 6.624 234,154 -0.15(-2.18%)
Jan 22, 2004 6.837 6.848 6.601 6.772 310,000 -0.24(-3.45%)
Jan 21, 2004 6.984 7.049 6.937 7.013 285,566 +0.03(+0.42%)
Jan 20, 2004 6.954 7.019 6.913 6.984 203,612 -0.04(-0.50%)
Jan 16, 2004 7.025 7.072 6.960 7.019 129,124 -0.09(-1.24%)
Jan 15, 2004 7.031 7.108 7.002 7.108 306,267 +0.05(+0.75%)
Jan 14, 2004 6.996 7.119 6.990 7.055 236,190 +0.12(+1.70%)
Jan 13, 2004 7.007 7.037 6.925 6.937 171,034 +0.02(+0.34%)
Jan 12, 2004 6.837 6.960 6.819 6.913 181,724 +0.05(+0.69%)
Jan 09, 2004 6.878 6.948 6.842 6.866 257,570 -0.02(-0.26%)
Jan 08, 2004 6.890 6.925 6.854 6.884 119,622 +0.11(+1.65%)
Jan 07, 2004 6.730 6.866 6.689 6.772 262,660 -0.02(-0.26%)
Jan 06, 2004 6.719 6.866 6.719 6.789 157,290 +0.02(+0.35%)
Jan 05, 2004 6.748 6.813 6.719 6.766 146,940 +0.13(+1.95%)
Jan 02, 2004 6.583 6.713 6.583 6.636 204,800 +0.03(+0.45%)
Dec 31, 2003 6.660 6.660 6.565 6.607 121,319 +0.01(+0.09%)
Dec 30, 2003 6.512 6.642 6.512 6.601 127,767 +0.07(+1.08%)
Dec 29, 2003 6.530 6.565 6.459 6.530 197,504 +0.01(+0.18%)
Dec 26, 2003 6.483 6.560 6.453 6.518 48,188 +0.02(+0.36%)
Dec 24, 2003 6.565 6.565 6.459 6.495 168,998 -0.02(-0.36%)
Dec 23, 2003 6.459 6.536 6.436 6.518 150,503 +0.15(+2.41%)
Dec 22, 2003 6.306 6.383 6.247 6.365 175,107 +0.00(+0.00%)
Dec 19, 2003 6.353 6.371 6.306 6.365 169,847 -0.11(-1.73%)
Dec 18, 2003 6.406 6.477 6.406 6.477 220,580 +0.09(+1.38%)
Dec 17, 2003 6.353 6.400 6.336 6.389 198,522 -0.03(-0.46%)
Dec 16, 2003 6.371 6.483 6.341 6.418 263,848 -0.17(-2.51%)
Dec 15, 2003 6.589 6.601 6.530 6.583 63,459 +0.04(+0.63%)
Dec 12, 2003 6.589 6.589 6.536 6.542 63,798 -0.01(-0.18%)
Dec 11, 2003 6.483 6.601 6.442 6.554 165,435 +0.06(+1.00%)
Dec 10, 2003 6.518 6.536 6.483 6.489 50,224 -0.05(-0.72%)
Dec 09, 2003 6.630 6.630 6.536 6.536 76,185 -0.10(-1.51%)
Dec 08, 2003 6.530 6.654 6.530 6.636 141,680 +0.06(+0.99%)
Dec 05, 2003 6.560 6.660 6.554 6.571 52,769 -0.08(-1.24%)
Dec 04, 2003 6.677 6.689 6.618 6.654 71,434 -0.05(-0.70%)
Dec 03, 2003 6.725 6.813 6.701 6.701 69,907 -0.01(-0.09%)
Dec 02, 2003 6.707 6.772 6.654 6.707 113,005 -0.12(-1.81%)
Dec 01, 2003 6.754 6.872 6.719 6.831 495,457 +0.15(+2.29%)
Nov 28, 2003 6.713 6.713 6.601 6.677 84,838 -0.22(-3.16%)
Nov 26, 2003 6.848 6.996 6.884 6.895 28,675 +0.05(+0.69%)
Nov 25, 2003 6.866 6.907 6.813 6.848 109,611 +0.05(+0.69%)
Nov 24, 2003 6.730 6.854 6.725 6.801 94,170 +0.10(+1.50%)
Nov 21, 2003 6.671 6.748 6.642 6.701 28,845 -0.02(-0.26%)
Nov 20, 2003 6.689 6.725 6.630 6.719 77,033 -0.02(-0.35%)
Nov 19, 2003 6.701 6.766 6.689 6.742 53,787 +0.05(+0.70%)
Nov 18, 2003 6.754 6.778 6.671 6.695 56,332 -0.03(-0.44%)
Nov 17, 2003 6.689 6.748 6.636 6.725 62,271 +0.05(+0.80%)
Nov 14, 2003 6.807 6.813 6.671 6.671 151,691 -0.04(-0.53%)
Nov 13, 2003 6.725 6.742 6.571 6.707 296,426 +0.08(+1.16%)
Nov 12, 2003 6.548 6.636 6.548 6.630 32,238 +0.15(+2.27%)
Nov 11, 2003 6.442 6.518 6.430 6.483 46,321 -0.06(-0.90%)
Nov 10, 2003 6.601 6.618 6.542 6.542 201,916 -0.14(-2.12%)
Nov 07, 2003 6.660 6.719 6.648 6.683 146,261 +0.12(+1.80%)
Nov 06, 2003 6.430 6.577 6.430 6.565 117,077 +0.23(+3.63%)
Nov 05, 2003 6.365 6.365 6.288 6.336 68,040 -0.05(-0.74%)
Nov 04, 2003 6.365 6.424 6.365 6.383 220,580 +0.10(+1.59%)
Nov 03, 2003 6.277 6.294 6.253 6.283 60,888 +0.08(+1.33%)
Oct 31, 2003 6.153 6.212 6.100 6.200 46,830 -0.05(-0.75%)
Oct 30, 2003 6.247 6.271 6.235 6.247 56,502 +0.09(+1.44%)
Oct 29, 2003 6.176 6.188 6.106 6.159 43,437 +0.09(+1.46%)
Oct 28, 2003 6.064 6.188 6.064 6.070 106,218 +0.04(+0.59%)
Oct 27, 2003 6.070 6.147 6.000 6.035 120,979 +0.01(+0.10%)
Oct 24, 2003 5.994 6.029 5.964 6.029 683,630 +0.00(+0.00%)
Oct 23, 2003 6.088 6.088 5.952 6.029 91,286 -0.15(-2.39%)
Oct 22, 2003 6.235 6.277 6.165 6.176 66,852 -0.07(-1.13%)
Oct 21, 2003 6.212 6.306 6.212 6.247 79,578 +0.02(+0.28%)
Oct 20, 2003 6.182 6.241 6.117 6.229 80,427 +0.00(+0.00%)
Oct 17, 2003 6.188 6.259 6.188 6.229 70,416 +0.03(+0.48%)
Oct 16, 2003 6.159 6.171 6.159 6.200 55,145 +0.01(+0.19%)
Oct 15, 2003 6.188 6.241 6.182 6.188 143,716 +0.02(+0.38%)
Oct 14, 2003 6.041 6.176 6.041 6.165 78,730 +0.08(+1.26%)
Oct 13, 2003 6.053 6.088 5.988 6.088 102,654 +0.04(+0.68%)
Oct 10, 2003 6.082 6.117 6.041 6.047 99,261 +0.11(+1.79%)
Oct 09, 2003 5.929 6.100 5.899 5.941 78,899 +0.01(+0.20%)
Oct 08, 2003 5.917 5.917 5.864 5.929 23,245 +0.11(+1.93%)
Oct 07, 2003 5.870 5.911 5.799 5.817 177,482 -0.05(-0.90%)
Oct 06, 2003 5.894 5.952 5.858 5.870 179,179 -0.02(-0.30%)
Oct 03, 2003 5.894 5.917 5.840 5.888 78,051 +0.02(+0.40%)
Oct 02, 2003 5.770 5.864 5.770 5.864 100,958 +0.01(+0.20%)
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.