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 -0.21 (-1.69%)
Official Closing 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 29, 2003 5.816 5.869 5.792 5.863 64,996 -0.03(-0.50%)
Aug 28, 2003 5.875 5.910 5.804 5.893 124,392 +0.01(+0.10%)
Aug 27, 2003 5.787 5.887 5.787 5.887 23,079 +0.05(+0.91%)
Aug 26, 2003 5.775 6.010 5.739 5.834 201,947 +0.01(+0.20%)
Aug 25, 2003 5.981 5.981 5.804 5.822 82,815 -0.10(-1.69%)
Aug 22, 2003 5.928 5.963 5.775 5.922 125,920 +0.01(+0.10%)
Aug 21, 2003 5.922 5.934 5.863 5.916 66,523 -0.01(-0.10%)
Aug 20, 2003 5.899 6.022 5.893 5.922 151,715 +0.03(+0.50%)
Aug 19, 2003 5.916 6.028 5.834 5.893 229,269 +0.05(+0.91%)
Aug 18, 2003 5.792 5.887 5.751 5.840 64,996 +0.01(+0.10%)
Aug 15, 2003 5.798 5.863 5.763 5.834 14,255 +0.02(+0.41%)
Aug 14, 2003 5.716 5.863 5.686 5.810 93,167 +0.13(+2.28%)
Aug 13, 2003 5.639 5.680 5.598 5.680 73,481 -0.01(-0.10%)
Aug 12, 2003 5.569 5.686 5.557 5.686 42,086 +0.10(+1.79%)
Aug 11, 2003 5.527 5.586 5.527 5.586 226,384 +0.05(+0.85%)
Aug 08, 2003 5.480 5.574 5.462 5.539 41,068 +0.06(+1.18%)
Aug 07, 2003 5.421 5.474 5.404 5.474 226,893 -0.13(-2.31%)
Aug 06, 2003 5.598 5.669 5.545 5.604 195,498 -0.12(-2.06%)
Aug 05, 2003 5.663 5.798 5.657 5.722 91,470 +0.05(+0.83%)
Aug 04, 2003 5.569 5.686 5.510 5.675 52,438 +0.07(+1.26%)
Aug 01, 2003 5.663 5.663 5.539 5.604 32,583 -0.08(-1.35%)
Jul 31, 2003 5.716 5.716 5.645 5.680 154,600 -0.05(-0.82%)
Jul 30, 2003 5.698 5.757 5.680 5.728 250,822 +0.04(+0.62%)
Jul 29, 2003 5.698 5.739 5.639 5.692 119,980 +0.04(+0.73%)
Jul 28, 2003 5.604 5.716 5.598 5.651 95,712 +0.02(+0.42%)
Jul 25, 2003 5.539 5.627 5.510 5.627 181,413 +0.06(+1.06%)
Jul 24, 2003 5.462 5.616 5.462 5.569 34,280 +0.03(+0.53%)
Jul 23, 2003 5.527 5.563 5.468 5.539 71,614 +0.00(+0.00%)
Jul 22, 2003 5.569 5.586 5.468 5.539 40,050 -0.06(-1.05%)
Jul 21, 2003 5.598 5.680 5.557 5.598 42,425 -0.03(-0.52%)
Jul 18, 2003 5.627 5.627 5.533 5.627 133,047 +0.06(+1.17%)
Jul 17, 2003 5.539 5.598 5.539 5.563 38,013 -0.07(-1.26%)
Jul 16, 2003 5.669 5.716 5.622 5.633 218,578 -0.01(-0.21%)
Jul 15, 2003 5.710 5.710 5.569 5.645 110,307 -0.07(-1.24%)
Jul 14, 2003 5.604 5.792 5.598 5.716 295,963 +0.12(+2.21%)
Jul 11, 2003 5.580 5.657 5.510 5.592 80,609 -0.01(-0.11%)
Jul 10, 2003 5.569 5.716 5.539 5.598 98,088 -0.15(-2.56%)
Jul 09, 2003 5.745 5.792 5.639 5.745 122,695 -0.03(-0.51%)
Jul 08, 2003 5.728 5.804 5.604 5.775 103,858 +0.12(+2.08%)
Jul 07, 2003 5.563 5.692 5.563 5.657 144,417 +0.05(+0.84%)
Jul 03, 2003 5.574 5.622 5.569 5.610 8,145 +0.00(+0.00%)
Jul 02, 2003 5.592 5.616 5.569 5.610 16,291 +0.02(+0.42%)
Jul 01, 2003 5.510 5.586 5.433 5.586 66,693 -0.07(-1.25%)
Jun 30, 2003 5.622 5.669 5.563 5.657 47,177 +0.00(+0.00%)
Jun 27, 2003 5.657 5.804 5.604 5.657 49,383 -0.09(-1.54%)
Jun 26, 2003 5.610 5.745 5.569 5.745 32,752 +0.05(+0.93%)
Jun 25, 2003 5.610 5.804 5.610 5.692 114,549 +0.06(+1.15%)
Jun 24, 2003 5.598 5.692 5.598 5.627 40,898 -0.12(-2.05%)
Jun 23, 2003 5.775 5.775 5.663 5.745 99,276 -0.07(-1.22%)
Jun 20, 2003 5.828 5.863 5.787 5.816 99,955 -0.02(-0.40%)
Jun 19, 2003 5.857 5.857 5.745 5.840 96,391 -0.17(-2.84%)
Jun 18, 2003 6.058 6.064 5.946 6.010 78,912 -0.12(-2.02%)
Jun 17, 2003 5.981 6.140 5.981 6.134 34,958 +0.20(+3.38%)
Jun 16, 2003 5.904 5.987 5.875 5.934 121,168 +0.04(+0.70%)
Jun 13, 2003 5.904 5.922 5.840 5.893 16,121 -0.14(-2.25%)
Jun 12, 2003 5.934 6.069 5.922 6.028 51,420 +0.08(+1.29%)
Jun 11, 2003 5.863 6.040 5.863 5.952 38,353 +0.18(+3.06%)
Jun 10, 2003 5.845 5.845 5.716 5.775 29,358 +0.00(+0.00%)
Jun 09, 2003 5.792 5.845 5.639 5.775 556,967 -0.23(-3.83%)
Jun 06, 2003 5.875 6.034 5.875 6.005 65,505 +0.32(+5.60%)
Jun 05, 2003 5.669 5.781 5.651 5.686 95,882 -0.04(-0.72%)
Jun 04, 2003 5.669 5.728 5.610 5.728 51,250 +0.02(+0.31%)
Jun 03, 2003 5.598 5.710 5.598 5.710 44,971 +0.08(+1.47%)
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.