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

Pearson Plc ADR (NY: PSO )

12.30 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2004 7.042 7.236 7.042 7.165 218,748 -0.05(-0.73%)
Dec 30, 2004 7.183 7.277 7.183 7.218 49,044 +0.05(+0.74%)
Dec 29, 2004 7.118 7.177 7.101 7.165 88,245 -0.05(-0.73%)
Dec 28, 2004 7.160 7.366 7.160 7.218 61,263 +0.01(+0.08%)
Dec 27, 2004 7.107 7.266 7.101 7.213 46,668 +0.09(+1.24%)
Dec 23, 2004 7.101 7.177 7.101 7.124 67,881 +0.08(+1.09%)
Dec 22, 2004 7.012 7.059 7.012 7.048 44,462 -0.01(-0.17%)
Dec 21, 2004 7.036 7.089 7.012 7.059 254,385 +0.01(+0.17%)
Dec 20, 2004 7.083 7.118 7.030 7.048 180,225 +0.02(+0.25%)
Dec 17, 2004 7.036 7.042 6.995 7.030 106,064 -0.01(-0.08%)
Dec 16, 2004 7.048 7.059 7.006 7.036 396,936 -0.05(-0.67%)
Dec 15, 2004 7.089 7.095 7.024 7.083 204,832 -0.05(-0.66%)
Dec 14, 2004 7.083 7.130 7.048 7.130 94,355 +0.05(+0.75%)
Dec 13, 2004 6.971 7.083 6.971 7.077 101,313 +0.16(+2.39%)
Dec 10, 2004 6.894 6.936 6.830 6.912 187,183 -0.06(-0.85%)
Dec 09, 2004 6.924 6.989 6.794 6.971 267,792 -0.04(-0.59%)
Dec 08, 2004 6.983 7.053 6.947 7.012 364,184 -0.06(-0.83%)
Dec 07, 2004 7.059 7.124 7.030 7.071 525,741 -0.03(-0.41%)
Dec 06, 2004 7.012 7.124 6.977 7.101 729,895 -0.01(-0.17%)
Dec 03, 2004 7.071 7.171 7.006 7.112 383,699 -0.02(-0.25%)
Dec 02, 2004 7.065 7.130 7.024 7.130 509,450 +0.03(+0.42%)
Dec 01, 2004 7.018 7.101 7.018 7.101 175,643 +0.14(+2.03%)
Nov 30, 2004 6.983 7.030 6.953 6.959 47,856 -0.06(-0.92%)
Nov 29, 2004 6.995 7.030 6.936 7.024 56,511 +0.01(+0.17%)
Nov 26, 2004 7.012 7.059 7.006 7.012 56,002 +0.02(+0.25%)
Nov 24, 2004 6.936 7.048 6.900 6.995 47,177 +0.04(+0.51%)
Nov 23, 2004 6.947 7.012 6.918 6.959 172,928 -0.03(-0.42%)
Nov 22, 2004 6.883 6.989 6.877 6.989 37,504 -0.03(-0.42%)
Nov 19, 2004 7.071 7.083 6.965 7.018 88,415 +0.00(+0.00%)
Nov 18, 2004 7.077 7.077 6.977 7.018 105,725 +0.01(+0.08%)
Nov 17, 2004 7.000 7.053 6.959 7.012 101,991 +0.01(+0.08%)
Nov 16, 2004 7.000 7.036 6.983 7.006 95,712 +0.02(+0.34%)
Nov 15, 2004 6.989 7.012 6.936 6.983 97,579 -0.06(-0.92%)
Nov 12, 2004 6.959 7.065 6.959 7.048 159,521 +0.25(+3.64%)
Nov 11, 2004 6.788 6.877 6.753 6.800 285,950 +0.12(+1.85%)
Nov 10, 2004 6.694 6.759 6.653 6.676 49,892 -0.01(-0.18%)
Nov 09, 2004 6.688 6.747 6.653 6.688 41,407 -0.03(-0.44%)
Nov 08, 2004 6.741 6.759 6.694 6.718 73,990 -0.08(-1.21%)
Nov 05, 2004 6.782 6.818 6.706 6.800 97,240 +0.00(+0.00%)
Nov 04, 2004 6.629 6.806 6.629 6.800 102,501 +0.05(+0.70%)
Nov 03, 2004 6.729 6.777 6.670 6.753 115,737 +0.08(+1.24%)
Nov 02, 2004 6.712 6.753 6.665 6.670 127,447 +0.11(+1.62%)
Nov 01, 2004 6.511 6.629 6.482 6.564 121,677 +0.06(+0.91%)
Oct 29, 2004 6.529 6.576 6.476 6.505 39,031 -0.09(-1.43%)
Oct 28, 2004 6.535 6.600 6.529 6.600 133,217 +0.09(+1.45%)
Oct 27, 2004 6.482 6.511 6.405 6.505 97,409 -0.02(-0.36%)
Oct 26, 2004 6.488 6.570 6.429 6.529 120,829 +0.06(+1.00%)
Oct 25, 2004 6.417 7.065 6.417 6.464 240,300 -0.05(-0.72%)
Oct 22, 2004 6.576 6.576 6.470 6.511 178,188 -0.08(-1.25%)
Oct 21, 2004 6.576 6.606 6.541 6.594 86,718 +0.05(+0.81%)
Oct 20, 2004 6.517 6.553 6.494 6.541 108,270 +0.01(+0.18%)
Oct 19, 2004 6.558 6.600 6.511 6.529 67,032 +0.03(+0.45%)
Oct 18, 2004 6.458 6.500 6.411 6.500 70,766 -0.01(-0.18%)
Oct 15, 2004 6.464 6.553 6.464 6.511 68,390 +0.02(+0.27%)
Oct 14, 2004 6.464 6.541 6.452 6.494 126,768 -0.02(-0.27%)
Oct 13, 2004 6.541 6.558 6.482 6.511 84,003 -0.05(-0.81%)
Oct 12, 2004 6.535 6.564 6.482 6.564 48,026 -0.09(-1.42%)
Oct 11, 2004 6.688 6.700 6.647 6.659 33,940 -0.06(-0.88%)
Oct 08, 2004 6.676 6.777 6.647 6.718 213,996 +0.08(+1.15%)
Oct 07, 2004 6.641 6.676 6.635 6.641 44,292 +0.03(+0.45%)
Oct 06, 2004 6.588 6.623 6.564 6.612 76,706 -0.01(-0.18%)
Oct 05, 2004 6.582 6.659 6.576 6.623 116,077 +0.06(+0.90%)
Oct 04, 2004 6.588 6.606 6.505 6.564 58,547 -0.03(-0.45%)
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.