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

Pearson Plc ADR (NY: PSO )

12.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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%)
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.