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

Pearson Plc ADR (NY: PSO )

12.41 +0.14 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2005 7.024 7.042 6.959 6.995 82,475 +0.01(+0.08%)
Dec 29, 2005 7.006 7.036 6.983 6.989 64,317 +0.00(+0.00%)
Dec 28, 2005 7.030 7.053 6.943 6.989 64,317 -0.01(-0.17%)
Dec 27, 2005 7.006 7.071 6.983 7.000 88,076 -0.01(-0.17%)
Dec 23, 2005 6.983 7.042 6.924 7.012 52,438 -0.02(-0.34%)
Dec 22, 2005 7.089 7.095 7.012 7.036 420,186 -0.06(-0.83%)
Dec 21, 2005 7.095 7.130 7.053 7.095 107,761 -0.08(-1.07%)
Dec 20, 2005 7.224 7.230 7.165 7.171 73,142 -0.03(-0.41%)
Dec 19, 2005 7.213 7.236 7.183 7.201 32,413 -0.05(-0.65%)
Dec 16, 2005 7.201 7.277 7.195 7.248 125,580 +0.14(+1.91%)
Dec 15, 2005 7.165 7.171 7.095 7.112 95,373 -0.07(-0.98%)
Dec 14, 2005 7.165 7.195 7.142 7.183 60,753 +0.01(+0.16%)
Dec 13, 2005 7.171 7.207 7.124 7.171 382,512 +0.05(+0.74%)
Dec 12, 2005 7.148 7.165 7.095 7.118 112,004 +0.02(+0.33%)
Dec 09, 2005 7.095 7.142 7.077 7.095 141,532 +0.12(+1.78%)
Dec 08, 2005 6.995 7.042 6.947 6.971 288,156 -0.02(-0.34%)
Dec 07, 2005 6.983 7.006 6.977 6.995 131,690 -0.01(-0.08%)
Dec 06, 2005 6.983 7.053 6.971 7.000 245,052 +0.04(+0.51%)
Dec 05, 2005 6.983 7.006 6.953 6.965 553,403 -0.02(-0.25%)
Dec 02, 2005 6.942 6.983 6.906 6.983 106,234 +0.06(+0.85%)
Dec 01, 2005 6.883 6.930 6.847 6.924 157,994 +0.06(+0.94%)
Nov 30, 2005 6.877 6.912 6.859 6.859 103,519 +0.11(+1.57%)
Nov 29, 2005 6.712 6.777 6.706 6.753 220,954 +0.14(+2.14%)
Nov 28, 2005 6.576 6.629 6.541 6.612 144,078 -0.04(-0.62%)
Nov 25, 2005 6.629 6.665 6.612 6.653 63,469 -0.01(-0.09%)
Nov 23, 2005 6.570 6.670 6.570 6.659 208,565 -0.03(-0.44%)
Nov 22, 2005 6.594 6.694 6.582 6.688 403,555 +0.09(+1.34%)
Nov 21, 2005 6.594 6.612 6.547 6.600 61,093 -0.02(-0.35%)
Nov 18, 2005 6.635 6.659 6.558 6.623 230,457 +0.01(+0.18%)
Nov 17, 2005 6.558 6.653 6.553 6.612 260,495 +0.01(+0.09%)
Nov 16, 2005 6.641 6.641 6.564 6.606 71,954 -0.09(-1.41%)
Nov 15, 2005 6.759 6.741 6.659 6.700 79,591 -0.09(-1.30%)
Nov 14, 2005 6.788 6.794 6.718 6.788 130,502 -0.04(-0.52%)
Nov 11, 2005 6.729 6.824 6.729 6.824 36,486 +0.04(+0.61%)
Nov 10, 2005 6.782 6.806 6.729 6.782 158,672 +0.01(+0.17%)
Nov 09, 2005 6.735 6.782 6.688 6.771 59,396 +0.01(+0.09%)
Nov 08, 2005 6.777 6.800 6.735 6.765 39,371 -0.04(-0.61%)
Nov 07, 2005 6.771 6.818 6.759 6.806 57,020 +0.08(+1.23%)
Nov 04, 2005 6.788 6.812 6.659 6.723 161,727 -0.08(-1.21%)
Nov 03, 2005 6.841 6.853 6.788 6.806 116,247 -0.09(-1.28%)
Nov 02, 2005 6.782 6.900 6.765 6.894 181,582 +0.22(+3.36%)
Nov 01, 2005 6.700 6.718 6.623 6.670 263,549 +0.05(+0.71%)
Oct 31, 2005 6.564 6.653 6.547 6.623 165,461 +0.06(+0.99%)
Oct 28, 2005 6.517 6.582 6.517 6.558 50,741 +0.07(+1.09%)
Oct 27, 2005 6.523 6.553 6.470 6.488 50,911 -0.03(-0.45%)
Oct 26, 2005 6.541 6.582 6.500 6.517 89,773 -0.09(-1.34%)
Oct 25, 2005 6.647 6.669 6.570 6.606 91,979 -0.04(-0.62%)
Oct 24, 2005 6.612 6.670 6.588 6.647 305,466 +0.05(+0.71%)
Oct 21, 2005 6.665 6.665 6.576 6.600 147,302 +0.04(+0.63%)
Oct 20, 2005 6.612 6.635 6.541 6.558 728,537 +0.00(+0.00%)
Oct 19, 2005 6.488 6.576 6.335 6.558 101,991 +0.03(+0.45%)
Oct 18, 2005 6.505 6.558 6.494 6.529 88,755 -0.09(-1.42%)
Oct 17, 2005 6.670 6.670 6.600 6.623 53,456 -0.15(-2.18%)
Oct 14, 2005 6.665 6.777 6.647 6.771 91,300 +0.11(+1.59%)
Oct 13, 2005 6.570 6.665 6.564 6.665 201,438 +0.06(+0.89%)
Oct 12, 2005 6.659 6.670 6.558 6.606 225,366 -0.05(-0.80%)
Oct 11, 2005 6.676 6.676 6.617 6.659 109,119 -0.02(-0.26%)
Oct 10, 2005 6.700 6.712 6.653 6.676 45,819 -0.04(-0.61%)
Oct 07, 2005 6.741 6.747 6.688 6.718 237,924 -0.08(-1.21%)
Oct 06, 2005 6.847 6.847 6.765 6.800 204,832 -0.05(-0.69%)
Oct 05, 2005 6.883 6.906 6.847 6.847 52,947 -0.02(-0.34%)
Oct 04, 2005 6.924 6.936 6.865 6.871 43,444 -0.05(-0.68%)
Oct 03, 2005 6.906 6.936 6.871 6.918 199,741 +0.01(+0.09%)
Sep 30, 2005 6.906 6.930 6.871 6.912 41,237 +0.02(+0.26%)
Sep 29, 2005 6.883 6.918 6.841 6.894 89,942 -0.02(-0.34%)
Sep 28, 2005 6.900 6.936 6.877 6.918 88,076 +0.01(+0.17%)
Sep 27, 2005 6.871 6.918 6.841 6.906 63,129 -0.02(-0.34%)
Sep 26, 2005 6.865 6.959 6.853 6.930 66,863 +0.02(+0.34%)
Sep 23, 2005 6.906 6.942 6.865 6.906 103,519 -0.05(-0.68%)
Sep 22, 2005 6.936 6.971 6.894 6.953 53,965 -0.01(-0.08%)
Sep 21, 2005 7.000 7.036 6.959 6.959 139,666 -0.02(-0.25%)
Sep 20, 2005 7.036 7.059 6.971 6.977 59,735 -0.02(-0.34%)
Sep 19, 2005 7.036 7.042 6.989 7.000 57,190 -0.07(-1.00%)
Sep 16, 2005 7.083 7.095 7.024 7.071 64,657 -0.08(-1.07%)
Sep 15, 2005 7.154 7.183 7.112 7.148 135,084 -0.01(-0.08%)
Sep 14, 2005 7.189 7.201 7.148 7.154 75,009 -0.05(-0.74%)
Sep 13, 2005 7.224 7.248 7.195 7.207 62,281 -0.11(-1.45%)
Sep 12, 2005 7.313 7.342 7.266 7.313 68,560 -0.10(-1.35%)
Sep 09, 2005 7.383 7.436 7.366 7.413 118,453 +0.02(+0.24%)
Sep 08, 2005 7.401 7.425 7.372 7.395 63,129 -0.01(-0.16%)
Sep 07, 2005 7.366 7.436 7.360 7.407 70,257 +0.07(+0.96%)
Sep 06, 2005 7.348 7.366 7.319 7.336 62,111 +0.04(+0.57%)
Sep 02, 2005 7.248 7.301 7.236 7.295 58,547 +0.08(+1.14%)
Sep 01, 2005 7.171 7.248 7.171 7.213 61,263 +0.01(+0.16%)
Aug 31, 2005 7.071 7.201 7.065 7.201 104,876 +0.17(+2.43%)
Aug 30, 2005 7.042 7.048 6.971 7.030 91,470 -0.15(-2.05%)
Aug 29, 2005 7.148 7.183 7.071 7.177 79,930 +0.03(+0.41%)
Aug 26, 2005 7.177 7.207 7.130 7.148 121,507 -0.04(-0.49%)
Aug 25, 2005 7.165 7.207 7.148 7.183 103,179 +0.01(+0.08%)
Aug 24, 2005 7.189 7.230 7.142 7.177 75,348 -0.26(-3.49%)
Aug 23, 2005 7.348 7.436 7.336 7.436 62,960 +0.08(+1.04%)
Aug 22, 2005 7.407 7.413 7.289 7.360 304,108 -0.05(-0.72%)
Aug 19, 2005 7.389 7.431 7.266 7.413 86,718 +0.06(+0.88%)
Aug 18, 2005 7.348 7.372 7.307 7.348 76,875 +0.00(+0.00%)
Aug 17, 2005 7.325 7.407 7.313 7.348 295,454 +0.00(+0.00%)
Aug 16, 2005 7.366 7.395 7.342 7.348 125,920 +0.02(+0.24%)
Aug 15, 2005 7.283 7.366 7.283 7.330 90,112 -0.05(-0.72%)
Aug 12, 2005 7.319 7.419 7.319 7.383 644,364 +0.06(+0.89%)
Aug 11, 2005 7.283 7.336 7.260 7.319 58,038 +0.01(+0.16%)
Aug 10, 2005 7.319 7.425 7.289 7.307 88,076 +0.04(+0.57%)
Aug 09, 2005 7.224 7.266 7.213 7.266 66,014 +0.05(+0.65%)
Aug 08, 2005 7.289 7.307 7.218 7.218 95,203 -0.02(-0.33%)
Aug 05, 2005 7.254 7.260 7.218 7.242 113,531 +0.08(+1.15%)
Aug 04, 2005 7.207 7.236 7.160 7.160 124,901 -0.03(-0.41%)
Aug 03, 2005 7.201 7.230 7.183 7.189 218,408 +0.01(+0.08%)
Aug 02, 2005 7.136 7.207 7.136 7.183 184,976 +0.05(+0.74%)
Aug 01, 2005 7.118 7.177 7.118 7.130 77,384 +0.02(+0.33%)
Jul 29, 2005 7.142 7.189 7.059 7.107 108,780 -0.01(-0.08%)
Jul 28, 2005 7.036 7.154 7.036 7.112 407,797 +0.03(+0.42%)
Jul 27, 2005 7.036 7.130 6.995 7.083 476,867 +0.05(+0.75%)
Jul 26, 2005 6.995 7.048 6.971 7.030 197,704 -0.02(-0.25%)
Jul 25, 2005 7.018 7.077 7.018 7.048 71,445 +0.02(+0.34%)
Jul 22, 2005 6.894 7.059 6.883 7.024 124,392 +0.11(+1.62%)
Jul 21, 2005 6.888 6.959 6.853 6.912 160,030 +0.01(+0.09%)
Jul 20, 2005 6.835 6.953 6.782 6.906 104,028 +0.03(+0.43%)
Jul 19, 2005 6.806 6.924 6.782 6.877 145,266 -0.06(-0.85%)
Jul 18, 2005 6.912 6.983 6.906 6.936 236,736 -0.04(-0.51%)
Jul 15, 2005 6.912 7.012 6.902 6.971 303,599 +0.01(+0.08%)
Jul 14, 2005 6.977 7.036 6.930 6.965 252,688 +0.01(+0.17%)
Jul 13, 2005 6.977 6.995 6.918 6.953 82,136 -0.08(-1.17%)
Jul 12, 2005 7.012 7.053 6.977 7.036 58,887 +0.04(+0.59%)
Jul 11, 2005 6.936 7.012 6.900 6.995 39,371 +0.06(+0.85%)
Jul 08, 2005 6.865 7.006 6.860 6.936 50,571 +0.04(+0.60%)
Jul 07, 2005 6.806 6.953 6.777 6.894 244,203 -0.05(-0.68%)
Jul 06, 2005 6.918 7.000 6.918 6.942 58,378 +0.04(+0.51%)
Jul 05, 2005 6.888 6.924 6.859 6.906 107,592 -0.06(-0.85%)
Jul 01, 2005 6.983 6.989 6.942 6.965 26,982 -0.04(-0.51%)
Jun 30, 2005 7.018 7.059 6.971 7.000 75,687 -0.02(-0.25%)
Jun 29, 2005 7.024 7.042 6.977 7.018 51,080 +0.00(+0.00%)
Jun 28, 2005 7.030 7.071 6.995 7.018 99,106 -0.02(-0.25%)
Jun 27, 2005 7.036 7.053 6.983 7.036 80,948 -0.02(-0.25%)
Jun 24, 2005 7.071 7.118 7.053 7.053 58,038 -0.03(-0.42%)
Jun 23, 2005 7.154 7.207 7.083 7.083 103,858 -0.13(-1.80%)
Jun 22, 2005 7.213 7.230 7.177 7.213 48,365 +0.04(+0.49%)
Jun 21, 2005 7.148 7.177 7.118 7.177 93,506 +0.01(+0.16%)
Jun 20, 2005 7.165 7.183 7.083 7.165 338,389 -0.08(-1.06%)
Jun 17, 2005 7.254 7.260 7.213 7.242 94,524 +0.06(+0.82%)
Jun 16, 2005 7.201 7.230 7.171 7.183 116,925 -0.03(-0.41%)
Jun 15, 2005 7.148 7.213 7.148 7.213 99,276 +0.06(+0.82%)
Jun 14, 2005 7.101 7.171 7.089 7.154 94,355 +0.01(+0.17%)
Jun 13, 2005 7.107 7.177 7.095 7.142 147,981 -0.02(-0.25%)
Jun 10, 2005 7.218 7.218 7.124 7.160 317,176 +0.00(+0.00%)
Jun 09, 2005 7.148 7.213 7.124 7.160 141,023 -0.03(-0.41%)
Jun 08, 2005 7.325 7.348 7.189 7.189 63,129 -0.03(-0.41%)
Jun 07, 2005 7.207 7.266 7.207 7.218 90,282 +0.07(+0.99%)
Jun 06, 2005 7.154 7.177 7.118 7.148 94,694 -0.02(-0.25%)
Jun 03, 2005 7.154 7.213 7.148 7.165 80,439 -0.04(-0.57%)
Jun 02, 2005 7.142 7.218 7.136 7.207 329,564 +0.01(+0.08%)
Jun 01, 2005 7.154 7.207 7.124 7.201 334,316 +0.07(+0.99%)
May 31, 2005 7.171 7.183 7.118 7.130 110,137 -0.06(-0.90%)
May 27, 2005 7.154 7.207 7.124 7.195 52,777 -0.02(-0.33%)
May 26, 2005 7.224 7.230 7.160 7.218 59,905 +0.06(+0.82%)
May 25, 2005 7.189 7.189 7.160 7.160 365,032 +0.00(+0.00%)
May 24, 2005 7.130 7.171 7.124 7.160 636,728 -0.08(-1.06%)
May 23, 2005 7.183 7.236 7.183 7.236 562,397 -0.01(-0.08%)
May 20, 2005 7.295 7.295 7.156 7.242 518,105 -0.07(-0.97%)
May 19, 2005 7.236 7.354 7.236 7.313 136,611 +0.08(+1.06%)
May 18, 2005 7.160 7.236 7.136 7.236 523,196 +0.06(+0.90%)
May 17, 2005 7.101 7.171 7.071 7.171 334,995 +0.03(+0.41%)
May 16, 2005 7.089 7.142 7.059 7.142 322,776 -0.08(-1.14%)
May 13, 2005 7.148 7.289 7.118 7.224 554,421 +0.02(+0.25%)
May 12, 2005 7.189 7.295 7.187 7.207 85,530 -0.01(-0.16%)
May 11, 2005 7.189 7.236 7.148 7.218 96,900 +0.00(+0.00%)
May 10, 2005 7.177 7.266 7.177 7.218 174,455 -0.11(-1.53%)
May 09, 2005 7.224 7.336 7.201 7.330 162,067 -0.04(-0.56%)
May 06, 2005 7.301 7.395 7.301 7.372 53,965 +0.07(+0.97%)
May 05, 2005 7.242 7.543 7.230 7.301 142,041 -0.02(-0.32%)
May 04, 2005 7.142 7.354 7.142 7.325 644,364 +0.17(+2.39%)
May 03, 2005 7.183 7.183 7.130 7.154 51,759 -0.08(-1.06%)
May 02, 2005 7.248 7.325 7.189 7.230 66,014 +0.01(+0.16%)
Apr 29, 2005 7.189 7.266 7.142 7.218 87,736 +0.09(+1.24%)
Apr 28, 2005 7.189 7.189 7.101 7.130 42,256 -0.08(-1.06%)
Apr 27, 2005 7.136 7.207 7.077 7.207 110,816 -0.01(-0.08%)
Apr 26, 2005 7.207 7.319 7.195 7.213 228,930 -0.02(-0.24%)
Apr 25, 2005 7.189 7.283 7.189 7.230 68,051 -0.05(-0.73%)
Apr 22, 2005 7.283 7.313 7.230 7.283 194,480 +0.00(+0.00%)
Apr 21, 2005 7.207 7.283 7.201 7.283 107,931 +0.14(+1.90%)
Apr 20, 2005 7.154 7.254 7.148 7.148 358,923 -0.14(-1.86%)
Apr 19, 2005 7.242 7.283 7.189 7.283 262,531 +0.17(+2.40%)
Apr 18, 2005 7.053 7.183 7.053 7.112 61,941 +0.06(+0.92%)
Apr 15, 2005 7.101 7.124 7.024 7.048 112,174 -0.11(-1.56%)
Apr 14, 2005 7.154 7.160 7.083 7.160 244,373 -0.05(-0.74%)
Apr 13, 2005 7.189 7.248 7.171 7.213 248,615 +0.06(+0.82%)
Apr 12, 2005 7.059 7.160 7.042 7.154 99,955 +0.05(+0.66%)
Apr 11, 2005 7.148 7.154 7.071 7.107 48,365 +0.10(+1.43%)
Apr 08, 2005 7.000 7.071 6.983 7.006 85,191 -0.01(-0.08%)
Apr 07, 2005 6.959 7.024 6.959 7.012 119,641 -0.08(-1.08%)
Apr 06, 2005 7.071 7.124 7.048 7.089 196,856 -0.28(-3.76%)
Apr 05, 2005 7.283 7.366 7.283 7.366 155,957 +0.15(+2.04%)
Apr 04, 2005 7.183 7.218 7.134 7.218 80,609 -0.02(-0.24%)
Apr 01, 2005 7.260 7.301 7.195 7.236 91,470 +0.01(+0.16%)
Mar 31, 2005 7.301 7.301 7.154 7.224 58,378 -0.02(-0.33%)
Mar 30, 2005 7.218 7.277 7.160 7.248 123,374 +0.11(+1.49%)
Mar 29, 2005 7.095 7.177 7.089 7.142 189,728 -0.05(-0.74%)
Mar 28, 2005 7.118 7.213 7.095 7.195 80,778 +0.02(+0.25%)
Mar 24, 2005 7.165 7.201 7.136 7.177 63,978 +0.14(+1.92%)
Mar 23, 2005 6.989 7.112 6.989 7.042 88,755 +0.01(+0.17%)
Mar 22, 2005 7.124 7.130 7.006 7.030 112,513 -0.15(-2.13%)
Mar 21, 2005 7.218 7.218 7.142 7.183 87,567 -0.06(-0.81%)
Mar 18, 2005 7.236 7.248 7.201 7.242 31,225 +0.00(+0.00%)
Mar 17, 2005 7.224 7.277 7.201 7.242 64,147 +0.03(+0.41%)
Mar 16, 2005 7.218 7.307 7.171 7.213 155,448 +0.01(+0.08%)
Mar 15, 2005 7.260 7.289 7.201 7.207 127,447 +0.01(+0.16%)
Mar 14, 2005 7.136 7.195 7.124 7.195 63,129 +0.06(+0.91%)
Mar 11, 2005 7.189 7.201 7.130 7.130 60,923 -0.05(-0.74%)
Mar 10, 2005 7.165 7.230 7.136 7.183 147,472 +0.01(+0.16%)
Mar 09, 2005 7.201 7.277 7.071 7.171 129,823 -0.13(-1.78%)
Mar 08, 2005 7.283 7.425 7.248 7.301 352,813 +0.02(+0.32%)
Mar 07, 2005 7.266 7.295 7.218 7.277 244,882 +0.01(+0.08%)
Mar 04, 2005 7.201 7.295 7.093 7.271 251,840 +0.10(+1.40%)
Mar 03, 2005 7.101 7.248 7.089 7.171 283,914 -0.05(-0.73%)
Mar 02, 2005 7.160 7.271 7.154 7.224 219,087 -0.11(-1.53%)
Mar 01, 2005 7.277 7.378 7.271 7.336 35,468 +0.05(+0.65%)
Feb 28, 2005 7.325 7.325 7.218 7.289 80,100 -0.18(-2.37%)
Feb 25, 2005 7.366 7.472 7.366 7.466 54,814 +0.11(+1.52%)
Feb 24, 2005 7.336 7.366 7.277 7.354 79,251 -0.02(-0.32%)
Feb 23, 2005 7.342 7.413 7.330 7.378 76,706 +0.03(+0.40%)
Feb 22, 2005 7.348 7.448 7.325 7.348 52,438 -0.09(-1.19%)
Feb 18, 2005 7.460 7.460 7.425 7.436 87,567 +0.01(+0.08%)
Feb 17, 2005 7.442 7.495 7.401 7.431 70,087 +0.15(+2.11%)
Feb 16, 2005 7.301 7.313 7.224 7.277 89,942 -0.16(-2.14%)
Feb 15, 2005 7.301 7.442 7.301 7.436 131,520 +0.16(+2.19%)
Feb 14, 2005 7.177 7.277 7.177 7.277 106,573 +0.13(+1.81%)
Feb 11, 2005 7.089 7.171 7.077 7.148 109,119 +0.02(+0.25%)
Feb 10, 2005 7.112 7.171 7.089 7.130 56,850 +0.06(+0.83%)
Feb 09, 2005 7.065 7.107 7.030 7.071 56,002 +0.03(+0.42%)
Feb 08, 2005 7.036 7.077 7.000 7.042 102,670 -0.05(-0.66%)
Feb 07, 2005 7.095 7.130 7.059 7.089 59,905 +0.02(+0.25%)
Feb 04, 2005 7.012 7.071 6.997 7.071 150,696 +0.03(+0.42%)
Feb 03, 2005 6.989 7.042 6.953 7.042 578,180 -0.03(-0.42%)
Feb 02, 2005 7.018 7.083 7.012 7.071 356,377 +0.06(+0.84%)
Feb 01, 2005 6.936 7.053 6.936 7.012 98,597 +0.09(+1.36%)
Jan 31, 2005 6.924 6.947 6.894 6.918 52,777 -0.05(-0.68%)
Jan 28, 2005 6.989 6.995 6.883 6.965 139,835 +0.01(+0.08%)
Jan 27, 2005 6.918 6.959 6.888 6.959 104,367 +0.01(+0.17%)
Jan 26, 2005 6.936 6.977 6.847 6.947 203,135 +0.13(+1.90%)
Jan 25, 2005 6.824 6.894 6.782 6.818 148,660 +0.03(+0.43%)
Jan 24, 2005 6.782 6.835 6.765 6.788 205,511 -0.01(-0.09%)
Jan 21, 2005 6.759 6.806 6.747 6.794 241,148 +0.02(+0.26%)
Jan 20, 2005 6.759 6.859 6.735 6.777 290,532 -0.12(-1.79%)
Jan 19, 2005 6.953 7.012 6.883 6.900 174,455 -0.19(-2.74%)
Jan 18, 2005 6.947 7.130 6.947 7.095 98,428 +0.02(+0.33%)
Jan 14, 2005 7.018 7.083 6.989 7.071 32,413 +0.03(+0.42%)
Jan 13, 2005 7.036 7.118 6.983 7.042 209,923 -0.01(-0.08%)
Jan 12, 2005 7.018 7.048 6.965 7.048 169,873 +0.03(+0.42%)
Jan 11, 2005 7.036 7.065 6.953 7.018 106,913 -0.05(-0.75%)
Jan 10, 2005 7.053 7.107 7.042 7.071 67,881 +0.04(+0.59%)
Jan 07, 2005 7.112 7.118 7.000 7.030 85,191 +0.01(+0.17%)
Jan 06, 2005 6.983 7.036 6.930 7.018 240,639 -0.02(-0.33%)
Jan 05, 2005 6.942 7.083 6.942 7.042 152,393 +0.00(+0.00%)
Jan 04, 2005 7.083 7.107 7.012 7.042 104,198 -0.05(-0.66%)
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.