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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 4.591 4.603 4.509 4.597 261,133 -0.19(-4.06%)
Mar 28, 2003 4.685 4.791 4.685 4.791 123,525 -0.01(-0.25%)
Mar 27, 2003 4.774 4.892 4.744 4.803 279,288 -0.06(-1.33%)
Mar 26, 2003 4.927 4.968 4.803 4.868 125,900 -0.02(-0.48%)
Mar 25, 2003 4.774 5.010 4.774 4.892 62,610 +0.12(+2.47%)
Mar 24, 2003 4.844 4.850 4.715 4.774 57,520 -0.25(-5.04%)
Mar 21, 2003 4.951 5.104 4.951 5.027 74,318 +0.14(+2.77%)
Mar 20, 2003 4.892 4.951 4.862 4.892 33,426 -0.03(-0.60%)
Mar 19, 2003 4.927 5.068 4.803 4.921 118,434 +0.05(+1.09%)
Mar 18, 2003 4.874 4.921 4.803 4.868 184,948 -0.02(-0.48%)
Mar 17, 2003 4.615 4.933 4.567 4.892 394,160 +0.11(+2.22%)
Mar 14, 2003 4.579 4.791 4.579 4.786 1,120,379 +0.24(+5.32%)
Mar 13, 2003 4.332 4.621 4.302 4.544 538,895 +0.26(+6.05%)
Mar 12, 2003 4.226 4.285 4.173 4.285 872,480 -0.21(-4.72%)
Mar 11, 2003 4.485 4.597 4.420 4.497 1,031,298 -0.18(-3.90%)
Mar 10, 2003 4.703 4.715 4.626 4.679 184,439 -0.21(-4.34%)
Mar 07, 2003 4.685 4.898 4.685 4.892 51,921 +0.12(+2.60%)
Mar 06, 2003 4.756 4.886 4.715 4.768 39,874 -0.03(-0.61%)
Mar 05, 2003 4.756 4.880 4.738 4.797 28,675 +0.02(+0.49%)
Mar 04, 2003 4.833 4.903 4.715 4.774 145,752 -0.09(-1.94%)
Mar 03, 2003 4.774 4.980 4.774 4.868 699,070 +0.32(+6.99%)
Feb 28, 2003 4.379 4.626 4.379 4.550 113,683 +0.23(+5.32%)
Feb 27, 2003 4.290 4.320 4.208 4.320 158,478 +0.02(+0.55%)
Feb 26, 2003 4.302 4.391 4.243 4.296 134,384 -0.16(-3.57%)
Feb 25, 2003 4.479 4.485 4.361 4.456 135,572 -0.17(-3.69%)
Feb 24, 2003 4.650 4.703 4.567 4.626 70,076 -0.03(-0.63%)
Feb 21, 2003 4.626 4.685 4.556 4.656 60,235 +0.00(+0.00%)
Feb 20, 2003 4.703 4.744 4.579 4.656 85,008 -0.24(-4.82%)
Feb 19, 2003 4.980 4.980 4.733 4.892 69,737 -0.07(-1.43%)
Feb 18, 2003 4.892 4.986 4.862 4.962 60,235 +0.08(+1.57%)
Feb 14, 2003 4.827 4.951 4.744 4.886 41,740 +0.11(+2.35%)
Feb 13, 2003 4.915 4.927 4.715 4.774 60,405 -0.07(-1.46%)
Feb 12, 2003 4.892 4.951 4.844 4.844 59,217 -0.11(-2.14%)
Feb 11, 2003 5.039 5.039 4.915 4.951 98,921 -0.19(-3.78%)
Feb 10, 2003 5.127 5.169 5.086 5.145 72,112 +0.01(+0.23%)
Feb 07, 2003 5.186 5.257 5.074 5.133 60,405 -0.11(-2.02%)
Feb 06, 2003 5.310 5.363 5.239 5.239 32,578 -0.05(-1.00%)
Feb 05, 2003 5.328 5.428 5.245 5.292 83,650 -0.08(-1.54%)
Feb 04, 2003 5.381 5.481 5.322 5.375 99,939 -0.10(-1.83%)
Feb 03, 2003 5.404 5.599 5.398 5.475 125,391 +0.16(+2.99%)
Jan 31, 2003 5.316 5.452 5.257 5.316 69,058 +0.06(+1.12%)
Jan 30, 2003 5.322 5.381 5.216 5.257 54,636 +0.06(+1.25%)
Jan 29, 2003 5.133 5.245 5.021 5.192 58,538 +0.00(+0.00%)
Jan 28, 2003 5.216 5.304 5.110 5.192 127,936 +0.22(+4.51%)
Jan 27, 2003 5.098 5.139 4.880 4.968 66,343 -0.23(-4.42%)
Jan 24, 2003 5.287 5.334 5.068 5.198 80,936 -0.04(-0.68%)
Jan 23, 2003 5.351 5.381 5.210 5.233 47,339 -0.06(-1.11%)
Jan 22, 2003 5.245 5.404 5.245 5.292 74,488 +0.06(+1.24%)
Jan 21, 2003 5.186 5.334 5.121 5.228 607,614 -0.24(-4.42%)
Jan 17, 2003 5.422 5.534 5.393 5.469 132,518 +0.04(+0.65%)
Jan 16, 2003 5.334 5.569 5.334 5.434 125,730 +0.05(+0.99%)
Jan 15, 2003 5.452 5.481 5.334 5.381 170,186 -0.27(-4.70%)
Jan 14, 2003 5.546 5.717 5.546 5.646 44,964 +0.04(+0.74%)
Jan 13, 2003 5.670 5.687 5.493 5.605 217,187 -0.11(-1.96%)
Jan 10, 2003 5.670 5.888 5.670 5.717 85,687 +0.03(+0.52%)
Jan 09, 2003 5.599 5.717 5.581 5.687 170,865 +0.22(+3.99%)
Jan 08, 2003 5.452 5.528 5.363 5.469 217,865 -0.16(-2.83%)
Jan 07, 2003 5.658 5.705 5.481 5.628 87,044 -0.06(-1.14%)
Jan 06, 2003 5.605 5.746 5.569 5.693 158,648 +0.12(+2.22%)
Jan 03, 2003 5.628 5.664 5.540 5.569 253,667 -0.02(-0.32%)
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.