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 (%)
Dec 31, 2003 6.659 6.659 6.564 6.606 121,338 +0.01(+0.09%)
Dec 30, 2003 6.511 6.641 6.511 6.600 127,786 +0.07(+1.08%)
Dec 29, 2003 6.529 6.564 6.458 6.529 197,535 +0.01(+0.18%)
Dec 26, 2003 6.482 6.558 6.452 6.517 48,195 +0.02(+0.36%)
Dec 24, 2003 6.564 6.564 6.458 6.494 169,024 -0.02(-0.36%)
Dec 23, 2003 6.458 6.535 6.435 6.517 150,527 +0.15(+2.41%)
Dec 22, 2003 6.305 6.382 6.246 6.364 175,134 +0.00(+0.00%)
Dec 19, 2003 6.352 6.370 6.305 6.364 169,873 -0.11(-1.73%)
Dec 18, 2003 6.405 6.476 6.405 6.476 220,614 +0.09(+1.38%)
Dec 17, 2003 6.352 6.399 6.335 6.388 198,553 -0.03(-0.46%)
Dec 16, 2003 6.370 6.482 6.340 6.417 263,889 -0.16(-2.51%)
Dec 15, 2003 6.588 6.600 6.529 6.582 63,469 +0.04(+0.63%)
Dec 12, 2003 6.588 6.588 6.535 6.541 63,808 -0.01(-0.18%)
Dec 11, 2003 6.482 6.600 6.441 6.553 165,461 +0.06(+1.00%)
Dec 10, 2003 6.517 6.535 6.482 6.488 50,232 -0.05(-0.72%)
Dec 09, 2003 6.629 6.629 6.535 6.535 76,196 -0.10(-1.51%)
Dec 08, 2003 6.529 6.653 6.529 6.635 141,702 +0.06(+0.99%)
Dec 05, 2003 6.558 6.659 6.553 6.570 52,777 -0.08(-1.24%)
Dec 04, 2003 6.676 6.688 6.617 6.653 71,445 -0.05(-0.70%)
Dec 03, 2003 6.723 6.812 6.700 6.700 69,917 -0.01(-0.09%)
Dec 02, 2003 6.706 6.771 6.653 6.706 113,022 -0.12(-1.81%)
Dec 01, 2003 6.753 6.871 6.718 6.830 495,534 +0.15(+2.29%)
Nov 28, 2003 6.712 6.712 6.600 6.676 84,851 -0.22(-3.16%)
Nov 26, 2003 6.847 6.995 6.883 6.894 28,679 +0.05(+0.69%)
Nov 25, 2003 6.865 6.906 6.812 6.847 109,628 +0.05(+0.69%)
Nov 24, 2003 6.729 6.853 6.723 6.800 94,185 +0.10(+1.50%)
Nov 21, 2003 6.670 6.747 6.641 6.700 28,849 -0.02(-0.26%)
Nov 20, 2003 6.688 6.723 6.629 6.718 77,045 -0.02(-0.35%)
Nov 19, 2003 6.700 6.765 6.688 6.741 53,796 +0.05(+0.70%)
Nov 18, 2003 6.753 6.777 6.670 6.694 56,341 -0.03(-0.44%)
Nov 17, 2003 6.688 6.747 6.635 6.723 62,281 +0.05(+0.79%)
Nov 14, 2003 6.806 6.812 6.670 6.670 151,715 -0.04(-0.53%)
Nov 13, 2003 6.723 6.741 6.570 6.706 296,472 +0.08(+1.16%)
Nov 12, 2003 6.547 6.635 6.547 6.629 32,243 +0.15(+2.27%)
Nov 11, 2003 6.441 6.517 6.429 6.482 46,329 -0.06(-0.90%)
Nov 10, 2003 6.600 6.617 6.541 6.541 201,947 -0.14(-2.12%)
Nov 07, 2003 6.659 6.718 6.647 6.682 146,284 +0.12(+1.80%)
Nov 06, 2003 6.429 6.576 6.429 6.564 117,095 +0.23(+3.63%)
Nov 05, 2003 6.364 6.364 6.287 6.335 68,051 -0.05(-0.74%)
Nov 04, 2003 6.364 6.423 6.364 6.382 220,614 +0.10(+1.59%)
Nov 03, 2003 6.276 6.293 6.252 6.282 60,898 +0.08(+1.33%)
Oct 31, 2003 6.152 6.211 6.099 6.199 46,838 -0.05(-0.75%)
Oct 30, 2003 6.246 6.270 6.234 6.246 56,511 +0.09(+1.44%)
Oct 29, 2003 6.175 6.187 6.105 6.158 43,444 +0.09(+1.46%)
Oct 28, 2003 6.064 6.187 6.064 6.069 106,234 +0.04(+0.59%)
Oct 27, 2003 6.069 6.146 5.999 6.034 120,998 +0.01(+0.10%)
Oct 24, 2003 5.993 6.028 5.963 6.028 683,736 +0.00(+0.00%)
Oct 23, 2003 6.087 6.087 5.952 6.028 91,300 -0.15(-2.39%)
Oct 22, 2003 6.234 6.276 6.164 6.175 66,863 -0.07(-1.13%)
Oct 21, 2003 6.211 6.305 6.211 6.246 79,591 +0.02(+0.28%)
Oct 20, 2003 6.181 6.240 6.117 6.229 80,439 +0.00(+0.00%)
Oct 17, 2003 6.187 6.258 6.187 6.229 70,427 +0.03(+0.48%)
Oct 16, 2003 6.158 6.170 6.158 6.199 55,153 +0.01(+0.19%)
Oct 15, 2003 6.187 6.240 6.181 6.187 143,739 +0.02(+0.38%)
Oct 14, 2003 6.040 6.175 6.040 6.164 78,742 +0.08(+1.26%)
Oct 13, 2003 6.052 6.087 5.987 6.087 102,670 +0.04(+0.68%)
Oct 10, 2003 6.081 6.117 6.040 6.046 99,276 +0.11(+1.79%)
Oct 09, 2003 5.928 6.099 5.899 5.940 78,912 +0.01(+0.20%)
Oct 08, 2003 5.916 5.916 5.863 5.928 23,249 +0.11(+1.93%)
Oct 07, 2003 5.869 5.910 5.798 5.816 177,510 -0.05(-0.90%)
Oct 06, 2003 5.893 5.952 5.857 5.869 179,207 -0.02(-0.30%)
Oct 03, 2003 5.893 5.916 5.840 5.887 78,063 +0.02(+0.40%)
Oct 02, 2003 5.769 5.863 5.769 5.863 100,973 +0.01(+0.20%)
Oct 01, 2003 5.716 5.887 5.710 5.851 56,850 +0.21(+3.76%)
Sep 30, 2003 5.669 5.716 5.633 5.639 65,675 -0.15(-2.55%)
Sep 29, 2003 5.787 5.787 5.745 5.787 22,400 +0.05(+0.93%)
Sep 26, 2003 5.769 5.834 5.722 5.734 32,752 -0.09(-1.62%)
Sep 25, 2003 5.887 5.887 5.804 5.828 413,058 -0.11(-1.88%)
Sep 24, 2003 6.052 6.075 5.940 5.940 35,977 -0.05(-0.88%)
Sep 23, 2003 6.005 6.069 5.952 5.993 49,044 +0.01(+0.10%)
Sep 22, 2003 6.046 6.069 5.893 5.987 52,268 -0.07(-1.17%)
Sep 19, 2003 6.058 6.117 5.981 6.058 54,814 +0.06(+0.98%)
Sep 18, 2003 5.969 6.058 5.952 5.999 64,996 -0.04(-0.59%)
Sep 17, 2003 6.010 6.034 5.875 6.034 189,898 +0.17(+2.91%)
Sep 16, 2003 5.804 5.981 5.804 5.863 286,290 +0.12(+2.05%)
Sep 15, 2003 5.769 5.822 5.716 5.745 174,964 -0.05(-0.91%)
Sep 12, 2003 5.775 5.804 5.728 5.798 211,620 +0.01(+0.20%)
Sep 11, 2003 5.775 5.869 5.757 5.787 212,299 +0.03(+0.51%)
Sep 10, 2003 5.840 5.840 5.728 5.757 339,577 -0.15(-2.50%)
Sep 09, 2003 5.928 5.952 5.887 5.904 139,496 -0.06(-1.09%)
Sep 08, 2003 5.957 6.034 5.893 5.969 79,081 +0.03(+0.50%)
Sep 05, 2003 5.875 6.010 5.875 5.940 82,306 -0.09(-1.56%)
Sep 04, 2003 6.022 6.034 5.910 6.034 44,632 -0.05(-0.78%)
Sep 03, 2003 5.916 6.122 5.916 6.081 181,752 +0.16(+2.79%)
Sep 02, 2003 5.863 5.957 5.775 5.916 95,543 +0.05(+0.90%)
Aug 29, 2003 5.816 5.869 5.792 5.863 64,996 -0.03(-0.50%)
Aug 28, 2003 5.875 5.910 5.804 5.893 124,392 +0.01(+0.10%)
Aug 27, 2003 5.787 5.887 5.787 5.887 23,079 +0.05(+0.91%)
Aug 26, 2003 5.775 6.010 5.739 5.834 201,947 +0.01(+0.20%)
Aug 25, 2003 5.981 5.981 5.804 5.822 82,815 -0.10(-1.69%)
Aug 22, 2003 5.928 5.963 5.775 5.922 125,920 +0.01(+0.10%)
Aug 21, 2003 5.922 5.934 5.863 5.916 66,523 -0.01(-0.10%)
Aug 20, 2003 5.899 6.022 5.893 5.922 151,715 +0.03(+0.50%)
Aug 19, 2003 5.916 6.028 5.834 5.893 229,269 +0.05(+0.91%)
Aug 18, 2003 5.792 5.887 5.751 5.840 64,996 +0.01(+0.10%)
Aug 15, 2003 5.798 5.863 5.763 5.834 14,255 +0.02(+0.41%)
Aug 14, 2003 5.716 5.863 5.686 5.810 93,167 +0.13(+2.28%)
Aug 13, 2003 5.639 5.680 5.598 5.680 73,481 -0.01(-0.10%)
Aug 12, 2003 5.569 5.686 5.557 5.686 42,086 +0.10(+1.79%)
Aug 11, 2003 5.527 5.586 5.527 5.586 226,384 +0.05(+0.85%)
Aug 08, 2003 5.480 5.574 5.462 5.539 41,068 +0.06(+1.18%)
Aug 07, 2003 5.421 5.474 5.404 5.474 226,893 -0.13(-2.31%)
Aug 06, 2003 5.598 5.669 5.545 5.604 195,498 -0.12(-2.06%)
Aug 05, 2003 5.663 5.798 5.657 5.722 91,470 +0.05(+0.83%)
Aug 04, 2003 5.569 5.686 5.510 5.675 52,438 +0.07(+1.26%)
Aug 01, 2003 5.663 5.663 5.539 5.604 32,583 -0.08(-1.35%)
Jul 31, 2003 5.716 5.716 5.645 5.680 154,600 -0.05(-0.82%)
Jul 30, 2003 5.698 5.757 5.680 5.728 250,822 +0.04(+0.62%)
Jul 29, 2003 5.698 5.739 5.639 5.692 119,980 +0.04(+0.73%)
Jul 28, 2003 5.604 5.716 5.598 5.651 95,712 +0.02(+0.42%)
Jul 25, 2003 5.539 5.627 5.510 5.627 181,413 +0.06(+1.06%)
Jul 24, 2003 5.462 5.616 5.462 5.569 34,280 +0.03(+0.53%)
Jul 23, 2003 5.527 5.563 5.468 5.539 71,614 +0.00(+0.00%)
Jul 22, 2003 5.569 5.586 5.468 5.539 40,050 -0.06(-1.05%)
Jul 21, 2003 5.598 5.680 5.557 5.598 42,425 -0.03(-0.52%)
Jul 18, 2003 5.627 5.627 5.533 5.627 133,047 +0.06(+1.17%)
Jul 17, 2003 5.539 5.598 5.539 5.563 38,013 -0.07(-1.26%)
Jul 16, 2003 5.669 5.716 5.622 5.633 218,578 -0.01(-0.21%)
Jul 15, 2003 5.710 5.710 5.569 5.645 110,307 -0.07(-1.24%)
Jul 14, 2003 5.604 5.792 5.598 5.716 295,963 +0.12(+2.21%)
Jul 11, 2003 5.580 5.657 5.510 5.592 80,609 -0.01(-0.11%)
Jul 10, 2003 5.569 5.716 5.539 5.598 98,088 -0.15(-2.56%)
Jul 09, 2003 5.745 5.792 5.639 5.745 122,695 -0.03(-0.51%)
Jul 08, 2003 5.728 5.804 5.604 5.775 103,858 +0.12(+2.08%)
Jul 07, 2003 5.563 5.692 5.563 5.657 144,417 +0.05(+0.84%)
Jul 03, 2003 5.574 5.622 5.569 5.610 8,145 +0.00(+0.00%)
Jul 02, 2003 5.592 5.616 5.569 5.610 16,291 +0.02(+0.42%)
Jul 01, 2003 5.510 5.586 5.433 5.586 66,693 -0.07(-1.25%)
Jun 30, 2003 5.622 5.669 5.563 5.657 47,177 +0.00(+0.00%)
Jun 27, 2003 5.657 5.804 5.604 5.657 49,383 -0.09(-1.54%)
Jun 26, 2003 5.610 5.745 5.569 5.745 32,752 +0.05(+0.93%)
Jun 25, 2003 5.610 5.804 5.610 5.692 114,549 +0.06(+1.15%)
Jun 24, 2003 5.598 5.692 5.598 5.627 40,898 -0.12(-2.05%)
Jun 23, 2003 5.775 5.775 5.663 5.745 99,276 -0.07(-1.22%)
Jun 20, 2003 5.828 5.863 5.787 5.816 99,955 -0.02(-0.40%)
Jun 19, 2003 5.857 5.857 5.745 5.840 96,391 -0.17(-2.84%)
Jun 18, 2003 6.058 6.064 5.946 6.010 78,912 -0.12(-2.02%)
Jun 17, 2003 5.981 6.140 5.981 6.134 34,958 +0.20(+3.38%)
Jun 16, 2003 5.904 5.987 5.875 5.934 121,168 +0.04(+0.70%)
Jun 13, 2003 5.904 5.922 5.840 5.893 16,121 -0.14(-2.25%)
Jun 12, 2003 5.934 6.069 5.922 6.028 51,420 +0.08(+1.29%)
Jun 11, 2003 5.863 6.040 5.863 5.952 38,353 +0.18(+3.06%)
Jun 10, 2003 5.845 5.845 5.716 5.775 29,358 +0.00(+0.00%)
Jun 09, 2003 5.792 5.845 5.639 5.775 556,967 -0.23(-3.83%)
Jun 06, 2003 5.875 6.034 5.875 6.005 65,505 +0.32(+5.60%)
Jun 05, 2003 5.669 5.781 5.651 5.686 95,882 -0.04(-0.72%)
Jun 04, 2003 5.669 5.728 5.610 5.728 51,250 +0.02(+0.31%)
Jun 03, 2003 5.598 5.710 5.598 5.710 44,971 +0.08(+1.47%)
Jun 02, 2003 5.622 5.863 5.622 5.627 101,313 +0.11(+2.03%)
May 30, 2003 5.598 5.598 5.480 5.516 79,930 -0.14(-2.50%)
May 29, 2003 5.545 5.692 5.492 5.657 157,485 +0.17(+3.12%)
May 28, 2003 5.351 5.492 5.274 5.486 537,451 +0.19(+3.56%)
May 27, 2003 5.209 5.303 5.168 5.297 95,203 +0.02(+0.45%)
May 23, 2003 5.156 5.292 5.156 5.274 75,348 +0.08(+1.47%)
May 22, 2003 5.009 5.233 5.009 5.197 81,118 +0.17(+3.40%)
May 21, 2003 5.009 5.068 4.967 5.026 34,958 -0.04(-0.81%)
May 20, 2003 5.115 5.127 5.068 5.068 15,952 -0.05(-0.92%)
May 19, 2003 5.174 5.174 5.032 5.115 202,456 -0.19(-3.66%)
May 16, 2003 5.209 5.421 5.186 5.309 154,600 +0.25(+5.01%)
May 15, 2003 5.079 5.162 5.021 5.056 163,424 +0.01(+0.12%)
May 14, 2003 5.038 5.050 4.950 5.050 173,267 +0.22(+4.51%)
May 13, 2003 4.861 4.944 4.814 4.832 496,722 +0.00(+0.00%)
May 12, 2003 4.867 4.873 4.779 4.832 518,274 -0.19(-3.76%)
May 09, 2003 4.938 5.068 4.891 5.021 107,931 +0.09(+1.79%)
May 08, 2003 4.891 4.973 4.850 4.932 356,547 -0.19(-3.79%)
May 07, 2003 5.156 5.191 5.068 5.127 942,534 +0.12(+2.35%)
May 06, 2003 5.009 5.097 4.985 5.009 714,452 +0.21(+4.42%)
May 05, 2003 4.773 4.861 4.755 4.797 101,143 -0.01(-0.12%)
May 02, 2003 4.938 4.938 4.655 4.802 1,235,782 -0.09(-1.81%)
May 01, 2003 4.950 4.979 4.867 4.891 185,825 -0.11(-2.24%)
Apr 30, 2003 5.097 5.097 4.938 5.003 933,539 -0.12(-2.30%)
Apr 29, 2003 5.233 5.244 5.068 5.121 154,090 -0.17(-3.23%)
Apr 28, 2003 5.197 5.327 5.197 5.292 86,718 +0.19(+3.70%)
Apr 25, 2003 5.103 5.392 5.038 5.103 107,422 -0.30(-5.56%)
Apr 24, 2003 5.362 5.480 5.244 5.404 91,979 +0.04(+0.77%)
Apr 23, 2003 5.333 5.392 5.244 5.362 59,905 +0.19(+3.64%)
Apr 22, 2003 5.127 5.239 5.109 5.174 67,202 +0.06(+1.27%)
Apr 21, 2003 5.256 5.256 5.056 5.109 45,141 -0.09(-1.70%)
Apr 17, 2003 5.168 5.215 5.097 5.197 615,006 +0.06(+1.26%)
Apr 16, 2003 5.186 5.215 5.127 5.132 72,463 +0.04(+0.81%)
Apr 15, 2003 4.991 5.091 4.985 5.091 50,401 +0.17(+3.47%)
Apr 14, 2003 4.861 4.944 4.832 4.920 69,408 +0.18(+3.86%)
Apr 11, 2003 4.832 4.867 4.714 4.738 195,838 -0.15(-3.13%)
Apr 10, 2003 4.879 4.979 4.856 4.891 198,553 -0.04(-0.84%)
Apr 09, 2003 4.950 5.050 4.832 4.932 75,348 -0.02(-0.36%)
Apr 08, 2003 4.979 5.097 4.909 4.950 52,947 -0.06(-1.18%)
Apr 07, 2003 5.127 5.209 5.003 5.009 84,003 +0.09(+1.92%)
Apr 04, 2003 4.997 4.997 4.873 4.914 80,439 -0.11(-2.11%)
Apr 03, 2003 4.979 5.127 4.979 5.021 114,210 +0.19(+3.90%)
Apr 02, 2003 4.950 4.967 4.832 4.832 89,094 +0.15(+3.14%)
Apr 01, 2003 4.691 4.726 4.626 4.685 357,905 +0.09(+1.92%)
Mar 31, 2003 4.590 4.602 4.508 4.596 261,173 -0.19(-4.06%)
Mar 28, 2003 4.685 4.791 4.685 4.791 123,544 -0.01(-0.25%)
Mar 27, 2003 4.773 4.891 4.744 4.802 279,332 -0.06(-1.33%)
Mar 26, 2003 4.926 4.967 4.802 4.867 125,920 -0.02(-0.48%)
Mar 25, 2003 4.773 5.009 4.773 4.891 62,620 +0.12(+2.47%)
Mar 24, 2003 4.844 4.850 4.714 4.773 57,529 -0.25(-5.04%)
Mar 21, 2003 4.950 5.103 4.950 5.026 74,330 +0.14(+2.77%)
Mar 20, 2003 4.891 4.950 4.861 4.891 33,431 -0.03(-0.60%)
Mar 19, 2003 4.926 5.068 4.802 4.920 118,453 +0.05(+1.09%)
Mar 18, 2003 4.873 4.920 4.802 4.867 184,976 -0.02(-0.48%)
Mar 17, 2003 4.614 4.932 4.567 4.891 394,221 +0.11(+2.22%)
Mar 14, 2003 4.579 4.791 4.579 4.785 1,120,553 +0.24(+5.32%)
Mar 13, 2003 4.331 4.620 4.302 4.543 538,978 +0.26(+6.05%)
Mar 12, 2003 4.225 4.284 4.172 4.284 872,616 -0.21(-4.72%)
Mar 11, 2003 4.484 4.596 4.419 4.496 1,031,458 -0.18(-3.90%)
Mar 10, 2003 4.702 4.714 4.626 4.679 184,467 -0.21(-4.34%)
Mar 07, 2003 4.685 4.897 4.685 4.891 51,929 +0.12(+2.60%)
Mar 06, 2003 4.755 4.885 4.714 4.767 39,880 -0.03(-0.61%)
Mar 05, 2003 4.755 4.879 4.738 4.797 28,679 +0.02(+0.49%)
Mar 04, 2003 4.832 4.903 4.714 4.773 145,775 -0.09(-1.94%)
Mar 03, 2003 4.773 4.979 4.773 4.867 699,179 +0.32(+6.99%)
Feb 28, 2003 4.378 4.626 4.378 4.549 113,701 +0.23(+5.32%)
Feb 27, 2003 4.290 4.319 4.207 4.319 158,503 +0.02(+0.55%)
Feb 26, 2003 4.302 4.390 4.243 4.296 134,405 -0.16(-3.57%)
Feb 25, 2003 4.478 4.484 4.361 4.455 135,593 -0.17(-3.69%)
Feb 24, 2003 4.649 4.702 4.567 4.626 70,087 -0.03(-0.63%)
Feb 21, 2003 4.626 4.685 4.555 4.655 60,244 +0.00(+0.00%)
Feb 20, 2003 4.702 4.744 4.579 4.655 85,021 -0.24(-4.82%)
Feb 19, 2003 4.979 4.979 4.732 4.891 69,748 -0.07(-1.43%)
Feb 18, 2003 4.891 4.985 4.861 4.962 60,244 +0.08(+1.57%)
Feb 14, 2003 4.826 4.950 4.744 4.885 41,747 +0.11(+2.35%)
Feb 13, 2003 4.914 4.926 4.714 4.773 60,414 -0.07(-1.46%)
Feb 12, 2003 4.891 4.950 4.844 4.844 59,226 -0.11(-2.14%)
Feb 11, 2003 5.038 5.038 4.914 4.950 98,937 -0.19(-3.78%)
Feb 10, 2003 5.127 5.168 5.085 5.144 72,124 +0.01(+0.23%)
Feb 07, 2003 5.186 5.256 5.074 5.132 60,414 -0.11(-2.02%)
Feb 06, 2003 5.309 5.362 5.239 5.239 32,583 -0.05(-1.00%)
Feb 05, 2003 5.327 5.427 5.244 5.292 83,663 -0.08(-1.53%)
Feb 04, 2003 5.380 5.480 5.321 5.374 99,955 -0.10(-1.83%)
Feb 03, 2003 5.404 5.598 5.398 5.474 125,411 +0.16(+2.99%)
Jan 31, 2003 5.315 5.451 5.256 5.315 69,069 +0.06(+1.12%)
Jan 30, 2003 5.321 5.380 5.215 5.256 54,644 +0.06(+1.25%)
Jan 29, 2003 5.132 5.244 5.021 5.191 58,547 +0.00(+0.00%)
Jan 28, 2003 5.215 5.303 5.109 5.191 127,956 +0.22(+4.51%)
Jan 27, 2003 5.097 5.138 4.879 4.967 66,354 -0.23(-4.42%)
Jan 24, 2003 5.286 5.333 5.068 5.197 80,948 -0.04(-0.68%)
Jan 23, 2003 5.351 5.380 5.209 5.233 47,347 -0.06(-1.11%)
Jan 22, 2003 5.244 5.404 5.244 5.292 74,499 +0.06(+1.24%)
Jan 21, 2003 5.186 5.333 5.121 5.227 607,708 -0.24(-4.42%)
Jan 17, 2003 5.421 5.533 5.392 5.468 132,538 +0.04(+0.65%)
Jan 16, 2003 5.333 5.569 5.333 5.433 125,750 +0.05(+0.99%)
Jan 15, 2003 5.451 5.480 5.333 5.380 170,212 -0.27(-4.70%)
Jan 14, 2003 5.545 5.716 5.545 5.645 44,971 +0.04(+0.74%)
Jan 13, 2003 5.669 5.686 5.492 5.604 217,220 -0.11(-1.96%)
Jan 10, 2003 5.669 5.887 5.669 5.716 85,700 +0.03(+0.52%)
Jan 09, 2003 5.598 5.716 5.580 5.686 170,891 +0.22(+3.99%)
Jan 08, 2003 5.451 5.527 5.362 5.468 217,899 -0.16(-2.83%)
Jan 07, 2003 5.657 5.704 5.480 5.627 87,057 -0.06(-1.14%)
Jan 06, 2003 5.604 5.745 5.569 5.692 158,672 +0.12(+2.22%)
Jan 03, 2003 5.627 5.663 5.539 5.569 253,706 -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.