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

Pearson Plc ADR (NY: PSO )

12.15 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Aug 29, 2003 5.817 5.870 5.793 5.864 64,986 -0.03(-0.50%)
Aug 28, 2003 5.876 5.911 5.805 5.894 124,373 +0.01(+0.10%)
Aug 27, 2003 5.787 5.888 5.787 5.888 23,076 +0.05(+0.91%)
Aug 26, 2003 5.776 6.011 5.740 5.835 201,916 +0.01(+0.20%)
Aug 25, 2003 5.982 5.982 5.805 5.823 82,802 -0.10(-1.69%)
Aug 22, 2003 5.929 5.964 5.776 5.923 125,900 +0.01(+0.10%)
Aug 21, 2003 5.923 5.935 5.864 5.917 66,513 -0.01(-0.10%)
Aug 20, 2003 5.899 6.023 5.894 5.923 151,691 +0.03(+0.50%)
Aug 19, 2003 5.917 6.029 5.835 5.894 229,234 +0.05(+0.91%)
Aug 18, 2003 5.793 5.888 5.752 5.840 64,986 +0.01(+0.10%)
Aug 15, 2003 5.799 5.864 5.764 5.835 14,252 +0.02(+0.41%)
Aug 14, 2003 5.717 5.864 5.687 5.811 93,152 +0.13(+2.28%)
Aug 13, 2003 5.640 5.681 5.599 5.681 73,470 -0.01(-0.10%)
Aug 12, 2003 5.569 5.687 5.558 5.687 42,079 +0.10(+1.79%)
Aug 11, 2003 5.528 5.587 5.528 5.587 226,349 +0.05(+0.85%)
Aug 08, 2003 5.481 5.575 5.463 5.540 41,061 +0.06(+1.18%)
Aug 07, 2003 5.422 5.475 5.404 5.475 226,858 -0.13(-2.31%)
Aug 06, 2003 5.599 5.670 5.546 5.605 195,468 -0.12(-2.06%)
Aug 05, 2003 5.664 5.799 5.658 5.723 91,456 +0.05(+0.83%)
Aug 04, 2003 5.569 5.687 5.510 5.675 52,430 +0.07(+1.26%)
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.