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

Pearson Plc ADR (NY: PSO )

12.18 -0.21 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 5.716 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%)
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.