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

Pearson Plc ADR (NY: PSO )

12.21 -0.25 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2004 6.695 6.748 6.642 6.719 32,069 -0.06(-0.96%)
Jul 29, 2004 6.683 6.837 6.671 6.783 62,780 +0.08(+1.14%)
Jul 28, 2004 6.754 6.778 6.607 6.707 57,520 -0.05(-0.78%)
Jul 27, 2004 6.760 6.778 6.660 6.760 142,359 +0.00(+0.00%)
Jul 26, 2004 6.736 6.819 6.730 6.760 81,445 -0.04(-0.52%)
Jul 23, 2004 6.837 6.866 6.730 6.795 162,041 -0.10(-1.45%)
Jul 22, 2004 6.813 6.895 6.813 6.895 23,924 -0.04(-0.51%)
Jul 21, 2004 7.043 7.072 6.931 6.931 35,632 -0.11(-1.51%)
Jul 20, 2004 6.966 7.066 6.937 7.037 90,438 +0.02(+0.34%)
Jul 19, 2004 6.972 7.031 6.943 7.013 57,350 +0.05(+0.76%)
Jul 16, 2004 7.002 7.019 6.913 6.960 35,123 +0.07(+1.03%)
Jul 15, 2004 6.866 6.954 6.857 6.890 62,780 -0.08(-1.10%)
Jul 14, 2004 6.972 7.102 6.931 6.966 82,972 -0.13(-1.83%)
Jul 13, 2004 6.984 7.114 6.960 7.096 57,690 +0.10(+1.43%)
Jul 12, 2004 7.013 7.055 6.966 6.996 42,758 +0.01(+0.08%)
Jul 09, 2004 6.925 7.013 6.872 6.990 120,979 -0.05(-0.67%)
Jul 08, 2004 6.954 7.090 6.943 7.037 63,119 -0.09(-1.32%)
Jul 07, 2004 7.108 7.161 7.102 7.131 45,134 +0.04(+0.58%)
Jul 06, 2004 7.108 7.149 7.055 7.090 22,906 -0.09(-1.23%)
Jul 02, 2004 7.143 7.367 7.131 7.178 78,730 -0.02(-0.33%)
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.