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

Pearson Plc ADR (NY: PSO )

12.50 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2002 5.746 5.923 5.675 5.805 66,004 -0.03(-0.50%)
Jul 30, 2002 5.829 5.864 5.670 5.835 40,892 +0.03(+0.51%)
Jul 29, 2002 5.528 5.864 5.528 5.805 98,921 +0.32(+5.80%)
Jul 26, 2002 5.363 5.540 5.228 5.487 62,610 +0.09(+1.75%)
Jul 25, 2002 5.151 5.422 5.151 5.393 124,882 +0.24(+4.57%)
Jul 24, 2002 4.844 5.157 4.844 5.157 56,332 +0.02(+0.46%)
Jul 23, 2002 5.157 5.393 5.010 5.133 132,857 -0.23(-4.29%)
Jul 22, 2002 5.428 5.428 5.287 5.363 151,861 -0.11(-2.05%)
Jul 19, 2002 5.569 5.717 5.452 5.475 58,538 -0.26(-4.52%)
Jul 17, 2002 5.717 5.776 5.569 5.734 35,971 +0.01(+0.10%)
Jul 12, 2002 5.776 5.776 5.617 5.729 148,298 -0.17(-2.80%)
Jul 11, 2002 5.687 5.894 5.475 5.894 272,332 +0.18(+3.09%)
Jul 10, 2002 5.894 5.899 5.717 5.717 32,069 -0.12(-2.12%)
Jul 09, 2002 6.200 6.200 5.840 5.840 120,810 -0.36(-5.80%)
Jul 08, 2002 6.253 6.253 6.200 6.200 116,738 -0.05(-0.85%)
Jul 05, 2002 6.041 6.359 6.017 6.253 58,199 +0.42(+7.17%)
Jul 04, 2002 5.964 5.964 5.628 5.835 98,073 +0.00(+0.00%)
Jul 03, 2002 5.964 5.964 5.628 5.835 98,073 -0.47(-7.48%)
Jul 02, 2002 6.294 6.394 6.147 6.306 46,661 -0.08(-1.29%)
Jul 01, 2002 6.336 6.453 6.247 6.389 23,415 +0.27(+4.33%)
Jun 28, 2002 6.188 6.224 5.929 6.123 440,821 -0.03(-0.48%)
Jun 27, 2002 6.359 6.424 6.017 6.153 39,365 -0.06(-1.04%)
Jun 26, 2002 5.899 6.218 5.899 6.218 112,835 +0.27(+4.46%)
Jun 25, 2002 6.041 6.100 5.776 5.952 556,541 -0.32(-5.08%)
Jun 21, 2002 6.336 6.483 6.100 6.271 51,242 -0.14(-2.21%)
Jun 20, 2002 6.424 6.518 6.365 6.412 34,614 -0.16(-2.42%)
Jun 19, 2002 6.630 6.719 6.530 6.571 37,329 -0.22(-3.30%)
Jun 18, 2002 6.677 6.837 6.618 6.795 203,952 +0.11(+1.59%)
Jun 17, 2002 6.783 6.783 6.648 6.689 90,098 +0.17(+2.62%)
Jun 14, 2002 6.601 6.660 6.483 6.518 90,268 -0.50(-7.06%)
Jun 12, 2002 7.102 7.161 6.901 7.013 678,709 -0.18(-2.54%)
Jun 11, 2002 7.178 7.284 7.178 7.196 46,661 +0.11(+1.58%)
Jun 10, 2002 7.178 7.184 7.043 7.084 58,369 -0.06(-0.91%)
Jun 07, 2002 7.220 7.220 6.925 7.149 65,665 -0.19(-2.65%)
Jun 06, 2002 7.402 7.402 7.220 7.343 57,181 -0.06(-0.80%)
Jun 05, 2002 7.273 7.402 7.220 7.402 152,709 -0.01(-0.16%)
May 31, 2002 7.414 7.502 7.367 7.414 126,070 +0.29(+4.05%)
May 28, 2002 7.379 7.455 7.125 7.125 49,036 -0.27(-3.67%)
May 27, 2002 7.267 7.485 7.237 7.396 29,523 +0.00(+0.00%)
May 24, 2002 7.267 7.485 7.237 7.396 29,523 +0.12(+1.62%)
May 23, 2002 7.284 7.349 7.155 7.279 84,838 -0.03(-0.40%)
May 22, 2002 7.308 7.391 7.273 7.308 127,936 +0.05(+0.73%)
May 21, 2002 7.455 7.479 7.172 7.255 148,128 -0.14(-1.91%)
May 20, 2002 7.479 7.502 7.367 7.396 206,327 -0.01(-0.16%)
May 17, 2002 7.603 7.614 7.396 7.408 40,892 -0.08(-1.02%)
May 16, 2002 7.367 7.538 7.337 7.485 155,254 +0.17(+2.34%)
May 15, 2002 7.220 7.320 7.131 7.314 114,701 -0.11(-1.51%)
May 14, 2002 7.273 7.426 7.273 7.426 50,733 +0.15(+2.02%)
May 13, 2002 7.279 7.337 7.225 7.279 35,632 -0.24(-3.14%)
May 10, 2002 7.449 7.597 7.308 7.514 100,279 +0.06(+0.79%)
May 09, 2002 7.426 7.573 7.379 7.455 62,441 -0.03(-0.39%)
May 08, 2002 7.508 7.508 7.314 7.485 25,790 +0.06(+0.79%)
May 07, 2002 7.308 7.426 7.178 7.426 48,188 -0.03(-0.40%)
May 06, 2002 7.449 7.455 7.414 7.455 118,774 +0.01(+0.08%)
May 03, 2002 7.491 7.491 7.308 7.449 5,175,159 +0.02(+0.24%)
May 02, 2002 7.455 7.597 7.396 7.432 1,696,773 -0.02(-0.32%)
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.