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

Pearson Plc ADR (NY: PSO )

12.53 -0.14 (-1.10%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2003 5.717 5.717 5.646 5.681 154,576 -0.05(-0.82%)
Jul 30, 2003 5.699 5.758 5.681 5.729 250,783 +0.04(+0.62%)
Jul 29, 2003 5.699 5.740 5.640 5.693 119,961 +0.04(+0.73%)
Jul 28, 2003 5.605 5.717 5.599 5.652 95,698 +0.02(+0.42%)
Jul 25, 2003 5.540 5.628 5.510 5.628 181,385 +0.06(+1.06%)
Jul 24, 2003 5.463 5.617 5.463 5.569 34,274 +0.03(+0.53%)
Jul 23, 2003 5.528 5.564 5.469 5.540 71,603 +0.00(+0.00%)
Jul 22, 2003 5.569 5.587 5.469 5.540 40,043 -0.06(-1.05%)
Jul 21, 2003 5.599 5.681 5.558 5.599 42,419 -0.03(-0.52%)
Jul 18, 2003 5.628 5.628 5.534 5.628 133,027 +0.06(+1.17%)
Jul 17, 2003 5.540 5.599 5.540 5.564 38,007 -0.07(-1.26%)
Jul 16, 2003 5.670 5.717 5.622 5.634 218,544 -0.01(-0.21%)
Jul 15, 2003 5.711 5.711 5.569 5.646 110,290 -0.07(-1.24%)
Jul 14, 2003 5.605 5.793 5.599 5.717 295,917 +0.12(+2.21%)
Jul 11, 2003 5.581 5.658 5.510 5.593 80,596 -0.01(-0.11%)
Jul 10, 2003 5.569 5.717 5.540 5.599 98,073 -0.15(-2.56%)
Jul 09, 2003 5.746 5.793 5.640 5.746 122,676 -0.03(-0.51%)
Jul 08, 2003 5.729 5.805 5.605 5.776 103,842 +0.12(+2.08%)
Jul 07, 2003 5.564 5.693 5.564 5.658 144,395 +0.05(+0.84%)
Jul 03, 2003 5.575 5.622 5.569 5.611 8,144 +0.00(+0.00%)
Jul 02, 2003 5.593 5.617 5.569 5.611 16,289 +0.02(+0.42%)
Jul 01, 2003 5.510 5.587 5.434 5.587 66,683 -0.07(-1.25%)
Jun 30, 2003 5.622 5.670 5.564 5.658 47,170 +0.00(+0.00%)
Jun 27, 2003 5.658 5.805 5.605 5.658 49,376 -0.09(-1.54%)
Jun 26, 2003 5.611 5.746 5.569 5.746 32,747 +0.05(+0.93%)
Jun 25, 2003 5.611 5.805 5.611 5.693 114,532 +0.06(+1.15%)
Jun 24, 2003 5.599 5.693 5.599 5.628 40,892 -0.12(-2.05%)
Jun 23, 2003 5.776 5.776 5.664 5.746 99,261 -0.07(-1.22%)
Jun 20, 2003 5.829 5.864 5.787 5.817 99,939 -0.02(-0.40%)
Jun 19, 2003 5.858 5.858 5.746 5.840 96,376 -0.17(-2.84%)
Jun 18, 2003 6.059 6.064 5.947 6.011 78,899 -0.12(-2.02%)
Jun 17, 2003 5.982 6.141 5.982 6.135 34,953 +0.20(+3.38%)
Jun 16, 2003 5.905 5.988 5.876 5.935 121,149 +0.04(+0.70%)
Jun 13, 2003 5.905 5.923 5.840 5.894 16,119 -0.14(-2.25%)
Jun 12, 2003 5.935 6.070 5.923 6.029 51,412 +0.08(+1.29%)
Jun 11, 2003 5.864 6.041 5.864 5.952 38,347 +0.18(+3.06%)
Jun 10, 2003 5.846 5.846 5.717 5.776 29,354 +0.00(+0.00%)
Jun 09, 2003 5.793 5.846 5.640 5.776 556,881 -0.23(-3.83%)
Jun 06, 2003 5.876 6.035 5.876 6.006 65,495 +0.32(+5.60%)
Jun 05, 2003 5.670 5.782 5.652 5.687 95,867 -0.04(-0.72%)
Jun 04, 2003 5.670 5.729 5.611 5.729 51,242 +0.02(+0.31%)
Jun 03, 2003 5.599 5.711 5.599 5.711 44,964 +0.08(+1.47%)
Jun 02, 2003 5.622 5.864 5.622 5.628 101,297 +0.11(+2.03%)
May 30, 2003 5.599 5.599 5.481 5.516 79,918 -0.14(-2.50%)
May 29, 2003 5.546 5.693 5.493 5.658 157,460 +0.17(+3.12%)
May 28, 2003 5.351 5.493 5.275 5.487 537,368 +0.19(+3.56%)
May 27, 2003 5.210 5.304 5.169 5.298 95,188 +0.02(+0.45%)
May 23, 2003 5.157 5.292 5.157 5.275 75,336 +0.08(+1.47%)
May 22, 2003 5.010 5.233 5.010 5.198 81,105 +0.17(+3.40%)
May 21, 2003 5.010 5.068 4.968 5.027 34,953 -0.04(-0.81%)
May 20, 2003 5.116 5.127 5.068 5.068 15,949 -0.05(-0.92%)
May 19, 2003 5.175 5.175 5.033 5.116 202,425 -0.19(-3.66%)
May 16, 2003 5.210 5.422 5.186 5.310 154,576 +0.25(+5.01%)
May 15, 2003 5.080 5.163 5.021 5.057 163,399 +0.01(+0.12%)
May 14, 2003 5.039 5.051 4.951 5.051 173,240 +0.22(+4.51%)
May 13, 2003 4.862 4.945 4.815 4.833 496,645 +0.00(+0.00%)
May 12, 2003 4.868 4.874 4.780 4.833 518,194 -0.19(-3.76%)
May 09, 2003 4.939 5.068 4.892 5.021 107,914 +0.09(+1.79%)
May 08, 2003 4.892 4.974 4.850 4.933 356,492 -0.19(-3.79%)
May 07, 2003 5.157 5.192 5.068 5.127 942,388 +0.12(+2.35%)
May 06, 2003 5.010 5.098 4.986 5.010 714,341 +0.21(+4.42%)
May 05, 2003 4.774 4.862 4.756 4.797 101,127 -0.01(-0.12%)
May 02, 2003 4.939 4.939 4.656 4.803 1,235,590 -0.09(-1.81%)
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.