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 (%)
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%)
Oct 01, 2004 6.399 6.594 6.394 6.594 145,775 +0.21(+3.32%)
Sep 30, 2004 6.376 6.417 6.364 6.382 84,851 -0.01(-0.09%)
Sep 29, 2004 6.405 6.405 6.340 6.388 47,007 -0.01(-0.18%)
Sep 28, 2004 6.423 6.423 6.335 6.399 87,906 -0.01(-0.18%)
Sep 27, 2004 6.423 6.429 6.388 6.411 72,633 -0.11(-1.72%)
Sep 24, 2004 6.517 6.541 6.476 6.523 59,226 +0.04(+0.64%)
Sep 23, 2004 6.564 6.600 6.447 6.482 63,978 -0.10(-1.52%)
Sep 22, 2004 6.647 6.647 6.582 6.582 106,064 -0.15(-2.27%)
Sep 21, 2004 6.641 6.741 6.641 6.735 66,863 +0.09(+1.33%)
Sep 20, 2004 6.606 6.665 6.582 6.647 123,883 -0.08(-1.23%)
Sep 17, 2004 6.718 6.765 6.706 6.729 38,522 +0.01(+0.09%)
Sep 16, 2004 6.700 6.729 6.659 6.723 180,734 -0.01(-0.09%)
Sep 15, 2004 6.706 6.753 6.688 6.729 73,651 -0.05(-0.70%)
Sep 14, 2004 6.747 6.777 6.700 6.777 47,686 -0.02(-0.26%)
Sep 13, 2004 6.777 6.818 6.741 6.794 144,078 +0.14(+2.04%)
Sep 10, 2004 6.606 6.688 6.582 6.659 60,414 +0.04(+0.53%)
Sep 09, 2004 6.629 6.653 6.570 6.623 106,064 -0.05(-0.71%)
Sep 08, 2004 6.594 6.694 6.576 6.670 64,657 +0.00(+0.00%)
Sep 07, 2004 6.576 6.670 6.576 6.670 80,439 +0.06(+0.89%)
Sep 03, 2004 6.612 6.629 6.558 6.612 68,051 -0.06(-0.88%)
Sep 02, 2004 6.588 6.670 6.423 6.670 98,767 +0.05(+0.71%)
Sep 01, 2004 6.594 6.670 6.594 6.623 38,522 -0.02(-0.27%)
Aug 31, 2004 6.629 6.682 6.582 6.641 36,995 -0.04(-0.53%)
Aug 30, 2004 6.741 6.782 6.647 6.676 91,470 -0.02(-0.35%)
Aug 27, 2004 6.635 6.741 6.617 6.700 431,047 +0.06(+0.98%)
Aug 26, 2004 6.570 6.641 6.570 6.635 97,070 +0.04(+0.63%)
Aug 25, 2004 6.452 6.612 6.452 6.594 68,560 -0.02(-0.36%)
Aug 24, 2004 6.688 6.718 6.588 6.617 76,706 -0.01(-0.18%)
Aug 23, 2004 6.659 6.700 6.606 6.629 104,707 -0.05(-0.79%)
Aug 20, 2004 6.570 6.694 6.570 6.682 102,840 +0.09(+1.34%)
Aug 19, 2004 6.617 6.712 6.541 6.594 367,408 -0.05(-0.80%)
Aug 18, 2004 6.505 6.688 6.505 6.647 152,733 -0.02(-0.35%)
Aug 17, 2004 6.718 6.747 6.606 6.670 98,767 +0.08(+1.25%)
Aug 16, 2004 6.541 6.641 6.529 6.588 59,905 +0.10(+1.54%)
Aug 13, 2004 6.470 6.529 6.464 6.488 88,924 +0.15(+2.42%)
Aug 12, 2004 6.376 6.388 6.305 6.335 61,772 -0.08(-1.19%)
Aug 11, 2004 6.423 6.435 6.329 6.411 89,773 -0.03(-0.46%)
Aug 10, 2004 6.417 6.476 6.364 6.441 95,373 +0.12(+1.96%)
Aug 09, 2004 6.311 6.352 6.282 6.317 30,207 -0.04(-0.65%)
Aug 06, 2004 6.394 6.458 6.352 6.358 56,171 -0.08(-1.28%)
Aug 05, 2004 6.494 6.523 6.399 6.441 116,586 -0.11(-1.62%)
Aug 04, 2004 6.376 6.576 6.376 6.547 160,200 -0.09(-1.42%)
Aug 03, 2004 6.606 6.676 6.606 6.641 48,704 -0.05(-0.70%)
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.