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

Pearson Plc ADR (NY: PSO )

12.52 -0.15 (-1.18%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2004 6.789 6.972 6.783 6.901 296,596 -0.07(-1.01%)
Feb 27, 2004 6.948 6.972 6.848 6.972 182,572 +0.09(+1.28%)
Feb 26, 2004 6.890 6.948 6.760 6.884 147,279 +0.01(+0.17%)
Feb 25, 2004 6.842 6.913 6.807 6.872 151,182 +0.17(+2.55%)
Feb 24, 2004 6.766 6.819 6.636 6.701 166,962 -0.05(-0.70%)
Feb 23, 2004 6.996 7.007 6.719 6.748 167,641 -0.14(-1.97%)
Feb 20, 2004 7.072 7.072 6.860 6.884 98,073 -0.18(-2.50%)
Feb 19, 2004 6.990 7.178 6.990 7.060 195,128 +0.31(+4.54%)
Feb 18, 2004 6.854 6.878 6.719 6.754 131,330 -0.14(-1.97%)
Feb 17, 2004 6.866 6.919 6.795 6.890 254,516 +0.32(+4.94%)
Feb 13, 2004 6.595 6.636 6.512 6.565 67,701 -0.04(-0.54%)
Feb 12, 2004 6.613 6.624 6.542 6.601 164,247 -0.09(-1.41%)
Feb 11, 2004 6.630 6.713 6.518 6.695 234,663 +0.03(+0.44%)
Feb 10, 2004 6.683 6.683 6.595 6.666 195,468 -0.08(-1.14%)
Feb 09, 2004 6.760 6.801 6.683 6.742 104,690 +0.12(+1.87%)
Feb 06, 2004 6.589 6.642 6.560 6.618 65,325 +0.05(+0.81%)
Feb 05, 2004 6.595 6.618 6.489 6.565 131,839 -0.02(-0.27%)
Feb 04, 2004 6.601 6.660 6.554 6.583 195,807 -0.03(-0.45%)
Feb 03, 2004 6.601 6.654 6.554 6.613 173,070 -0.03(-0.44%)
Feb 02, 2004 6.642 6.671 6.542 6.642 260,285 -0.06(-0.97%)
Jan 30, 2004 6.689 6.742 6.660 6.707 85,517 +0.06(+0.98%)
Jan 29, 2004 6.624 6.666 6.571 6.642 279,628 +0.04(+0.63%)
Jan 28, 2004 6.689 6.713 6.583 6.601 259,436 -0.08(-1.23%)
Jan 27, 2004 6.719 6.742 6.618 6.683 223,465 -0.04(-0.53%)
Jan 26, 2004 6.642 6.730 6.613 6.719 275,216 +0.09(+1.42%)
Jan 23, 2004 6.660 6.677 6.583 6.624 234,154 -0.15(-2.18%)
Jan 22, 2004 6.837 6.848 6.601 6.772 310,000 -0.24(-3.45%)
Jan 21, 2004 6.984 7.049 6.937 7.013 285,566 +0.03(+0.42%)
Jan 20, 2004 6.954 7.019 6.913 6.984 203,612 -0.04(-0.50%)
Jan 16, 2004 7.025 7.072 6.960 7.019 129,124 -0.09(-1.24%)
Jan 15, 2004 7.031 7.108 7.002 7.108 306,267 +0.05(+0.75%)
Jan 14, 2004 6.996 7.119 6.990 7.055 236,190 +0.12(+1.70%)
Jan 13, 2004 7.007 7.037 6.925 6.937 171,034 +0.02(+0.34%)
Jan 12, 2004 6.837 6.960 6.819 6.913 181,724 +0.05(+0.69%)
Jan 09, 2004 6.878 6.948 6.842 6.866 257,570 -0.02(-0.26%)
Jan 08, 2004 6.890 6.925 6.854 6.884 119,622 +0.11(+1.65%)
Jan 07, 2004 6.730 6.866 6.689 6.772 262,660 -0.02(-0.26%)
Jan 06, 2004 6.719 6.866 6.719 6.789 157,290 +0.02(+0.35%)
Jan 05, 2004 6.748 6.813 6.719 6.766 146,940 +0.13(+1.95%)
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.