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

Pearson Plc ADR (NY: PSO )

12.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2002 7.632 7.897 7.632 7.856 318,993 +0.00(+0.00%)
Mar 28, 2002 7.632 7.897 7.632 7.856 318,993 +0.21(+2.78%)
Mar 27, 2002 7.426 7.662 7.426 7.644 36,989 +0.04(+0.54%)
Mar 26, 2002 7.697 7.697 7.455 7.603 68,889 -0.09(-1.15%)
Mar 25, 2002 7.838 7.838 7.603 7.691 55,145 -0.22(-2.83%)
Mar 22, 2002 7.833 7.915 7.809 7.915 327,307 +0.18(+2.36%)
Mar 21, 2002 7.544 7.750 7.538 7.732 59,217 +0.23(+3.06%)
Mar 20, 2002 7.573 7.662 7.497 7.502 104,860 -0.16(-2.08%)
Mar 19, 2002 7.632 7.691 7.520 7.662 105,199 -0.01(-0.08%)
Mar 18, 2002 7.632 7.667 7.579 7.667 69,228 +0.12(+1.64%)
Mar 15, 2002 7.279 7.779 7.208 7.544 114,023 +0.12(+1.59%)
Mar 14, 2002 7.355 7.485 7.302 7.426 108,932 +0.17(+2.36%)
Mar 13, 2002 7.225 7.367 7.155 7.255 40,892 +0.01(+0.08%)
Mar 12, 2002 7.161 7.337 7.114 7.249 63,629 -0.06(-0.89%)
Mar 11, 2002 7.391 7.426 7.314 7.314 24,094 -0.02(-0.24%)
Mar 08, 2002 7.485 7.485 7.308 7.332 69,567 -0.22(-2.96%)
Mar 07, 2002 7.497 7.662 7.485 7.556 60,065 +0.25(+3.39%)
Mar 06, 2002 7.190 7.426 7.190 7.308 76,524 +0.03(+0.40%)
Mar 05, 2002 7.290 7.320 7.190 7.279 559,765 -0.28(-3.74%)
Mar 04, 2002 7.249 7.561 7.125 7.561 202,425 +0.84(+12.54%)
Mar 01, 2002 6.542 6.719 6.512 6.719 150,334 +0.04(+0.53%)
Feb 28, 2002 6.654 6.689 6.512 6.683 29,354 -0.01(-0.09%)
Feb 27, 2002 6.807 6.813 6.660 6.689 158,308 +0.00(+0.00%)
Feb 26, 2002 6.630 6.778 6.571 6.689 101,636 +0.38(+5.98%)
Feb 25, 2002 6.188 6.448 6.159 6.312 61,253 +0.35(+5.83%)
Feb 22, 2002 5.952 6.094 5.899 5.964 94,001 -0.15(-2.41%)
Feb 21, 2002 6.188 6.229 6.041 6.112 82,632 -0.06(-0.96%)
Feb 20, 2002 6.176 6.318 5.964 6.171 126,748 +0.05(+0.87%)
Feb 19, 2002 6.247 6.271 6.047 6.117 88,062 -0.34(-5.21%)
Feb 18, 2002 6.383 6.477 6.277 6.453 382,113 +0.00(+0.00%)
Feb 15, 2002 6.383 6.477 6.277 6.453 382,113 +0.18(+2.82%)
Feb 14, 2002 6.271 6.359 6.129 6.277 116,568 -0.26(-3.97%)
Feb 13, 2002 6.412 6.554 6.377 6.536 324,932 +0.08(+1.28%)
Feb 12, 2002 6.442 6.542 6.365 6.453 561,292 -0.15(-2.23%)
Feb 11, 2002 6.347 6.601 6.306 6.601 109,611 -0.06(-0.89%)
Feb 08, 2002 6.424 6.660 6.394 6.660 286,585 +0.53(+8.65%)
Feb 07, 2002 6.176 6.182 6.041 6.129 160,514 -0.15(-2.35%)
Feb 06, 2002 6.100 6.294 6.076 6.277 100,958 -0.04(-0.65%)
Feb 05, 2002 6.229 6.330 6.141 6.318 84,499 -0.08(-1.20%)
Feb 04, 2002 6.512 6.624 6.336 6.394 117,586 -0.33(-4.91%)
Feb 01, 2002 6.778 6.789 6.489 6.725 67,701 -0.14(-2.06%)
Jan 31, 2002 6.783 7.060 6.689 6.866 144,056 +0.25(+3.74%)
Jan 30, 2002 6.365 6.719 6.365 6.618 98,582 -0.19(-2.85%)
Jan 29, 2002 6.801 6.866 6.677 6.813 128,615 -0.17(-2.45%)
Jan 28, 2002 6.813 6.984 6.760 6.984 81,614 +0.09(+1.37%)
Jan 25, 2002 6.689 6.890 6.689 6.890 222,107 -0.08(-1.10%)
Jan 24, 2002 6.925 6.978 6.860 6.966 19,003 +0.04(+0.60%)
Jan 23, 2002 6.748 7.002 6.695 6.925 765,075 -0.03(-0.42%)
Jan 22, 2002 6.866 6.966 6.783 6.954 122,337 +0.00(+0.00%)
Jan 21, 2002 6.960 7.072 6.778 6.954 103,842 +0.00(+0.00%)
Jan 18, 2002 6.960 7.072 6.778 6.954 103,842 -0.13(-1.83%)
Jan 17, 2002 7.178 7.178 7.013 7.084 279,797 +0.03(+0.42%)
Jan 16, 2002 7.031 7.137 6.996 7.055 50,394 +0.04(+0.59%)
Jan 15, 2002 7.060 7.108 6.931 7.013 101,297 +0.00(+0.00%)
Jan 14, 2002 7.043 7.143 6.954 7.013 114,362 -0.18(-2.46%)
Jan 11, 2002 7.072 7.249 7.013 7.190 106,218 +0.06(+0.83%)
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.