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

Pearson Plc ADR (NY: PSO )

12.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2002 5.957 6.205 5.957 6.040 35,807 +0.17(+2.91%)
Aug 29, 2002 5.710 5.893 5.645 5.869 51,929 -0.02(-0.40%)
Aug 28, 2002 5.934 5.957 5.787 5.893 46,498 -0.22(-3.66%)
Aug 27, 2002 6.128 6.246 6.040 6.117 25,625 +0.01(+0.10%)
Aug 26, 2002 6.128 6.164 6.010 6.111 57,699 -0.05(-0.77%)
Aug 23, 2002 5.928 6.181 5.904 6.158 161,388 +0.21(+3.47%)
Aug 22, 2002 5.816 6.010 5.775 5.952 58,038 +0.03(+0.50%)
Aug 21, 2002 5.946 5.975 5.822 5.922 96,900 +0.09(+1.62%)
Aug 20, 2002 5.686 5.834 5.686 5.828 58,547 +0.28(+5.10%)
Aug 16, 2002 5.268 5.710 5.203 5.545 135,593 +0.22(+4.09%)
Aug 15, 2002 5.250 5.351 5.144 5.327 104,367 +0.29(+5.85%)
Aug 14, 2002 4.973 5.038 4.897 5.032 51,589 -0.10(-1.95%)
Aug 13, 2002 5.097 5.292 5.009 5.132 58,208 -0.22(-4.18%)
Aug 12, 2002 5.274 5.392 5.239 5.356 69,917 -0.14(-2.47%)
Aug 07, 2002 5.351 5.492 5.244 5.492 327,018 +0.28(+5.31%)
Aug 06, 2002 5.097 5.362 5.097 5.215 68,390 +0.06(+1.14%)
Aug 05, 2002 5.303 5.386 5.150 5.156 61,093 -0.44(-7.89%)
Aug 02, 2002 5.480 5.716 5.451 5.598 56,850 -0.09(-1.66%)
Aug 01, 2002 5.775 5.822 5.586 5.692 529,814 -0.11(-1.93%)
Jul 31, 2002 5.745 5.922 5.675 5.804 66,014 -0.03(-0.50%)
Jul 30, 2002 5.828 5.863 5.669 5.834 40,898 +0.03(+0.51%)
Jul 29, 2002 5.527 5.863 5.527 5.804 98,937 +0.32(+5.80%)
Jul 26, 2002 5.362 5.539 5.227 5.486 62,620 +0.09(+1.75%)
Jul 25, 2002 5.150 5.421 5.150 5.392 124,901 +0.24(+4.57%)
Jul 24, 2002 4.844 5.156 4.844 5.156 56,341 +0.02(+0.46%)
Jul 23, 2002 5.156 5.392 5.009 5.132 132,877 -0.23(-4.29%)
Jul 22, 2002 5.427 5.427 5.286 5.362 151,884 -0.11(-2.05%)
Jul 19, 2002 5.569 5.716 5.451 5.474 58,547 -0.26(-4.52%)
Jul 17, 2002 5.716 5.775 5.569 5.734 35,977 +0.01(+0.10%)
Jul 12, 2002 5.775 5.775 5.616 5.728 148,321 -0.16(-2.80%)
Jul 11, 2002 5.686 5.893 5.474 5.893 272,374 +0.18(+3.09%)
Jul 10, 2002 5.893 5.899 5.716 5.716 32,073 -0.12(-2.12%)
Jul 09, 2002 6.199 6.199 5.840 5.840 120,829 -0.36(-5.80%)
Jul 08, 2002 6.252 6.252 6.199 6.199 116,756 -0.05(-0.85%)
Jul 05, 2002 6.040 6.358 6.016 6.252 58,208 +0.42(+7.17%)
Jul 04, 2002 5.963 5.963 5.627 5.834 98,088 +0.00(+0.00%)
Jul 03, 2002 5.963 5.963 5.627 5.834 98,088 -0.47(-7.48%)
Jul 02, 2002 6.293 6.394 6.146 6.305 46,668 -0.08(-1.29%)
Jul 01, 2002 6.335 6.452 6.246 6.388 23,419 +0.27(+4.33%)
Jun 28, 2002 6.187 6.223 5.928 6.122 440,890 -0.03(-0.48%)
Jun 27, 2002 6.358 6.423 6.016 6.152 39,371 -0.06(-1.04%)
Jun 26, 2002 5.899 6.217 5.899 6.217 112,852 +0.27(+4.46%)
Jun 25, 2002 6.040 6.099 5.775 5.952 556,628 -0.32(-5.08%)
Jun 21, 2002 6.335 6.482 6.099 6.270 51,250 -0.14(-2.21%)
Jun 20, 2002 6.423 6.517 6.364 6.411 34,619 -0.16(-2.42%)
Jun 19, 2002 6.629 6.718 6.529 6.570 37,334 -0.22(-3.30%)
Jun 18, 2002 6.676 6.835 6.617 6.794 203,983 +0.11(+1.59%)
Jun 17, 2002 6.782 6.782 6.647 6.688 90,112 +0.17(+2.62%)
Jun 14, 2002 6.600 6.659 6.482 6.517 90,282 -0.49(-7.06%)
Jun 12, 2002 7.101 7.160 6.900 7.012 678,814 -0.18(-2.54%)
Jun 11, 2002 7.177 7.283 7.177 7.195 46,668 +0.11(+1.58%)
Jun 10, 2002 7.177 7.183 7.042 7.083 58,378 -0.06(-0.91%)
Jun 07, 2002 7.218 7.218 6.924 7.148 65,675 -0.19(-2.65%)
Jun 06, 2002 7.401 7.401 7.218 7.342 57,190 -0.06(-0.80%)
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.