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

Pearson Plc ADR (NY: PSO )

12.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 31, 2004 6.630 6.683 6.583 6.642 36,989 -0.04(-0.53%)
Aug 30, 2004 6.742 6.783 6.648 6.677 91,456 -0.02(-0.35%)
Aug 27, 2004 6.636 6.742 6.618 6.701 430,980 +0.06(+0.98%)
Aug 26, 2004 6.571 6.642 6.571 6.636 97,055 +0.04(+0.63%)
Aug 25, 2004 6.453 6.613 6.453 6.595 68,549 -0.02(-0.36%)
Aug 24, 2004 6.689 6.719 6.589 6.618 76,694 -0.01(-0.18%)
Aug 23, 2004 6.660 6.701 6.607 6.630 104,690 -0.05(-0.79%)
Aug 20, 2004 6.571 6.695 6.571 6.683 102,824 +0.09(+1.34%)
Aug 19, 2004 6.618 6.713 6.542 6.595 367,351 -0.05(-0.80%)
Aug 18, 2004 6.506 6.689 6.506 6.648 152,709 -0.02(-0.35%)
Aug 17, 2004 6.719 6.748 6.607 6.671 98,752 +0.08(+1.25%)
Aug 16, 2004 6.542 6.642 6.530 6.589 59,896 +0.10(+1.54%)
Aug 13, 2004 6.471 6.530 6.465 6.489 88,910 +0.15(+2.42%)
Aug 12, 2004 6.377 6.389 6.306 6.336 61,762 -0.08(-1.19%)
Aug 11, 2004 6.424 6.436 6.330 6.412 89,759 -0.03(-0.46%)
Aug 10, 2004 6.418 6.477 6.365 6.442 95,358 +0.12(+1.96%)
Aug 09, 2004 6.312 6.353 6.283 6.318 30,202 -0.04(-0.65%)
Aug 06, 2004 6.394 6.459 6.353 6.359 56,163 -0.08(-1.28%)
Aug 05, 2004 6.495 6.524 6.400 6.442 116,568 -0.11(-1.62%)
Aug 04, 2004 6.377 6.577 6.377 6.548 160,175 -0.09(-1.42%)
Aug 03, 2004 6.607 6.677 6.607 6.642 48,697 -0.05(-0.70%)
Aug 02, 2004 6.701 6.730 6.648 6.689 90,607 -0.03(-0.44%)
Jul 30, 2004 6.695 6.748 6.642 6.719 32,069 -0.06(-0.96%)
Jul 29, 2004 6.683 6.837 6.671 6.783 62,780 +0.08(+1.14%)
Jul 28, 2004 6.754 6.778 6.607 6.707 57,520 -0.05(-0.78%)
Jul 27, 2004 6.760 6.778 6.660 6.760 142,359 +0.00(+0.00%)
Jul 26, 2004 6.736 6.819 6.730 6.760 81,445 -0.04(-0.52%)
Jul 23, 2004 6.837 6.866 6.730 6.795 162,041 -0.10(-1.45%)
Jul 22, 2004 6.813 6.895 6.813 6.895 23,924 -0.04(-0.51%)
Jul 21, 2004 7.043 7.072 6.931 6.931 35,632 -0.11(-1.51%)
Jul 20, 2004 6.966 7.066 6.937 7.037 90,438 +0.02(+0.34%)
Jul 19, 2004 6.972 7.031 6.943 7.013 57,350 +0.05(+0.76%)
Jul 16, 2004 7.002 7.019 6.913 6.960 35,123 +0.07(+1.03%)
Jul 15, 2004 6.866 6.954 6.857 6.890 62,780 -0.08(-1.10%)
Jul 14, 2004 6.972 7.102 6.931 6.966 82,972 -0.13(-1.83%)
Jul 13, 2004 6.984 7.114 6.960 7.096 57,690 +0.10(+1.43%)
Jul 12, 2004 7.013 7.055 6.966 6.996 42,758 +0.01(+0.08%)
Jul 09, 2004 6.925 7.013 6.872 6.990 120,979 -0.05(-0.67%)
Jul 08, 2004 6.954 7.090 6.943 7.037 63,119 -0.09(-1.32%)
Jul 07, 2004 7.108 7.161 7.102 7.131 45,134 +0.04(+0.58%)
Jul 06, 2004 7.108 7.149 7.055 7.090 22,906 -0.09(-1.23%)
Jul 02, 2004 7.143 7.367 7.131 7.178 78,730 -0.02(-0.33%)
Jul 01, 2004 7.214 7.214 7.114 7.202 139,644 -0.15(-2.08%)
Jun 30, 2004 7.225 7.355 7.225 7.355 141,341 +0.06(+0.81%)
Jun 29, 2004 7.267 7.343 7.237 7.296 70,076 +0.02(+0.32%)
Jun 28, 2004 7.314 7.349 7.267 7.273 77,372 +0.11(+1.56%)
Jun 25, 2004 7.196 7.267 7.161 7.161 122,676 +0.01(+0.16%)
Jun 24, 2004 7.172 7.237 7.125 7.149 102,824 -0.02(-0.33%)
Jun 23, 2004 7.096 7.172 7.066 7.172 151,352 +0.03(+0.41%)
Jun 22, 2004 7.102 7.143 7.060 7.143 143,377 +0.05(+0.75%)
Jun 21, 2004 7.143 7.167 7.090 7.090 163,229 -0.11(-1.55%)
Jun 18, 2004 7.190 7.261 7.167 7.202 165,265 -0.01(-0.16%)
Jun 17, 2004 7.202 7.273 7.161 7.214 393,990 +0.09(+1.24%)
Jun 16, 2004 7.202 7.220 7.102 7.125 139,644 +0.03(+0.42%)
Jun 15, 2004 7.155 7.161 7.090 7.096 298,971 -0.04(-0.50%)
Jun 14, 2004 7.149 7.225 7.096 7.131 319,841 -0.20(-2.73%)
Jun 10, 2004 7.255 7.367 7.255 7.332 180,027 +0.01(+0.16%)
Jun 09, 2004 7.396 7.396 7.261 7.320 89,928 -0.14(-1.90%)
Jun 08, 2004 7.461 7.544 7.438 7.461 105,030 -0.01(-0.16%)
Jun 07, 2004 7.408 7.491 7.385 7.473 81,275 +0.06(+0.88%)
Jun 04, 2004 7.367 7.455 7.361 7.408 86,535 +0.11(+1.53%)
Jun 03, 2004 7.196 7.302 7.196 7.296 79,069 +0.07(+0.98%)
Jun 02, 2004 7.308 7.320 7.155 7.225 131,330 -0.02(-0.33%)
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.