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

Pearson Plc ADR (NY: PSO )

12.33 -0.14 (-1.12%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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 (%)
May 28, 2004 7.367 7.367 7.237 7.273 73,979 -0.10(-1.36%)
May 27, 2004 7.261 7.373 7.261 7.373 95,358 +0.18(+2.54%)
May 26, 2004 7.161 7.196 7.055 7.190 64,647 +0.04(+0.49%)
May 25, 2004 7.072 7.167 7.031 7.155 37,498 +0.05(+0.75%)
May 24, 2004 7.125 7.137 7.013 7.102 35,801 +0.02(+0.33%)
May 21, 2004 7.102 7.161 7.019 7.078 42,079 +0.04(+0.50%)
May 20, 2004 7.043 7.084 6.925 7.043 165,605 +0.03(+0.42%)
May 19, 2004 7.072 7.131 6.984 7.013 85,856 +0.06(+0.93%)
May 18, 2004 6.895 6.966 6.895 6.948 49,376 +0.10(+1.46%)
May 17, 2004 6.813 6.901 6.813 6.848 88,571 -0.05(-0.77%)
May 14, 2004 6.842 6.913 6.801 6.901 47,170 +0.04(+0.52%)
May 13, 2004 6.801 6.866 6.801 6.866 48,697 +0.01(+0.17%)
May 12, 2004 6.837 6.854 6.719 6.854 227,707 -0.04(-0.51%)
May 11, 2004 6.848 6.948 6.848 6.890 104,690 -0.01(-0.09%)
May 10, 2004 6.890 6.913 6.772 6.895 85,856 -0.14(-1.93%)
May 07, 2004 7.143 7.143 7.002 7.031 57,350 -0.15(-2.13%)
May 06, 2004 7.202 7.273 7.119 7.184 45,134 -0.02(-0.33%)
May 05, 2004 7.178 7.249 7.131 7.208 81,614 +0.06(+0.82%)
May 04, 2004 7.114 7.184 7.114 7.149 142,868 +0.11(+1.51%)
May 03, 2004 6.948 7.049 6.948 7.043 80,087 +0.04(+0.50%)
Apr 30, 2004 6.978 7.013 6.948 7.007 77,033 -0.03(-0.42%)
Apr 29, 2004 6.996 7.119 6.984 7.037 141,680 +0.01(+0.08%)
Apr 28, 2004 7.072 7.072 6.948 7.031 47,679 -0.14(-1.89%)
Apr 27, 2004 7.190 7.237 7.161 7.167 93,661 -0.02(-0.25%)
Apr 26, 2004 7.208 7.249 7.167 7.184 183,081 +0.10(+1.41%)
Apr 23, 2004 7.013 7.108 7.013 7.084 78,560 +0.12(+1.78%)
Apr 22, 2004 6.866 6.966 6.848 6.960 74,149 +0.05(+0.68%)
Apr 21, 2004 6.895 6.966 6.890 6.913 87,044 +0.00(+0.00%)
Apr 20, 2004 6.984 7.019 6.913 6.913 167,132 -0.11(-1.59%)
Apr 19, 2004 6.996 7.060 6.984 7.025 52,939 +0.01(+0.08%)
Apr 16, 2004 6.954 7.096 6.954 7.019 157,121 +0.12(+1.71%)
Apr 15, 2004 6.813 6.931 6.760 6.901 213,284 +0.17(+2.54%)
Apr 14, 2004 6.630 6.766 6.630 6.730 112,326 -0.01(-0.09%)
Apr 13, 2004 6.736 6.766 6.677 6.736 129,463 -0.10(-1.47%)
Apr 12, 2004 6.807 6.966 6.778 6.837 146,431 -0.03(-0.43%)
Apr 08, 2004 6.831 6.878 6.748 6.866 230,252 -0.06(-0.85%)
Apr 07, 2004 6.919 7.096 6.884 6.925 458,977 -0.05(-0.68%)
Apr 06, 2004 6.919 7.019 6.901 6.972 191,905 -0.01(-0.08%)
Apr 05, 2004 6.943 7.013 6.866 6.978 114,192 -0.12(-1.74%)
Apr 02, 2004 7.037 7.102 6.984 7.102 178,330 +0.13(+1.86%)
Apr 01, 2004 6.895 6.984 6.895 6.972 166,623 +0.19(+2.87%)
Mar 31, 2004 6.801 6.848 6.748 6.778 207,345 -0.09(-1.29%)
Mar 30, 2004 6.772 6.866 6.772 6.866 75,845 +0.04(+0.52%)
Mar 29, 2004 6.760 6.854 6.760 6.831 70,246 +0.15(+2.20%)
Mar 26, 2004 6.719 6.730 6.660 6.683 98,582 +0.02(+0.35%)
Mar 25, 2004 6.595 6.677 6.577 6.660 51,412 +0.12(+1.89%)
Mar 24, 2004 6.542 6.589 6.489 6.536 68,889 +0.01(+0.18%)
Mar 23, 2004 6.565 6.618 6.483 6.524 75,167 -0.01(-0.09%)
Mar 22, 2004 6.536 6.589 6.501 6.530 54,636 -0.03(-0.45%)
Mar 19, 2004 6.565 6.607 6.495 6.560 354,455 -0.01(-0.09%)
Mar 18, 2004 6.618 6.618 6.459 6.565 50,224 +0.05(+0.81%)
Mar 17, 2004 6.506 6.524 6.477 6.512 98,752 -0.03(-0.45%)
Mar 16, 2004 6.571 6.683 6.483 6.542 95,867 +0.21(+3.26%)
Mar 15, 2004 6.483 6.483 6.336 6.336 96,546 -0.18(-2.80%)
Mar 12, 2004 6.483 6.518 6.394 6.518 73,809 +0.06(+1.00%)
Mar 11, 2004 6.406 6.548 6.406 6.453 229,064 -0.01(-0.18%)
Mar 10, 2004 6.501 6.542 6.406 6.465 196,147 -0.18(-2.66%)
Mar 09, 2004 6.689 6.730 6.613 6.642 204,800 -0.04(-0.62%)
Mar 08, 2004 6.766 6.766 6.642 6.683 130,651 -0.08(-1.22%)
Mar 05, 2004 6.783 6.825 6.701 6.766 71,603 -0.03(-0.43%)
Mar 04, 2004 6.795 6.801 6.713 6.795 114,871 +0.01(+0.17%)
Mar 03, 2004 6.719 6.795 6.677 6.783 92,983 +0.05(+0.70%)
Mar 02, 2004 6.766 6.801 6.671 6.736 169,338 -0.17(-2.39%)
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.