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

Pearson Plc ADR (NY: PSO )

12.67 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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%)
Jul 01, 2004 7.214 7.214 7.114 7.202 139,644 -0.15(-2.08%)
Jun 30, 2004 7.225 7.355 7.225 7.355 141,341 +0.06(+0.81%)
Jun 29, 2004 7.267 7.343 7.237 7.296 70,076 +0.02(+0.32%)
Jun 28, 2004 7.314 7.349 7.267 7.273 77,372 +0.11(+1.56%)
Jun 25, 2004 7.196 7.267 7.161 7.161 122,676 +0.01(+0.16%)
Jun 24, 2004 7.172 7.237 7.125 7.149 102,824 -0.02(-0.33%)
Jun 23, 2004 7.096 7.172 7.066 7.172 151,352 +0.03(+0.41%)
Jun 22, 2004 7.102 7.143 7.060 7.143 143,377 +0.05(+0.75%)
Jun 21, 2004 7.143 7.167 7.090 7.090 163,229 -0.11(-1.55%)
Jun 18, 2004 7.190 7.261 7.167 7.202 165,265 -0.01(-0.16%)
Jun 17, 2004 7.202 7.273 7.161 7.214 393,990 +0.09(+1.24%)
Jun 16, 2004 7.202 7.220 7.102 7.125 139,644 +0.03(+0.42%)
Jun 15, 2004 7.155 7.161 7.090 7.096 298,971 -0.04(-0.50%)
Jun 14, 2004 7.149 7.225 7.096 7.131 319,841 -0.20(-2.73%)
Jun 10, 2004 7.255 7.367 7.255 7.332 180,027 +0.01(+0.16%)
Jun 09, 2004 7.396 7.396 7.261 7.320 89,928 -0.14(-1.90%)
Jun 08, 2004 7.461 7.544 7.438 7.461 105,030 -0.01(-0.16%)
Jun 07, 2004 7.408 7.491 7.385 7.473 81,275 +0.06(+0.88%)
Jun 04, 2004 7.367 7.455 7.361 7.408 86,535 +0.11(+1.53%)
Jun 03, 2004 7.196 7.302 7.196 7.296 79,069 +0.07(+0.98%)
Jun 02, 2004 7.308 7.320 7.155 7.225 131,330 -0.02(-0.33%)
Jun 01, 2004 7.202 7.261 7.155 7.249 103,503 -0.02(-0.32%)
May 28, 2004 7.367 7.367 7.237 7.273 73,979 -0.10(-1.36%)
May 27, 2004 7.261 7.373 7.261 7.373 95,358 +0.18(+2.54%)
May 26, 2004 7.161 7.196 7.055 7.190 64,647 +0.04(+0.49%)
May 25, 2004 7.072 7.167 7.031 7.155 37,498 +0.05(+0.75%)
May 24, 2004 7.125 7.137 7.013 7.102 35,801 +0.02(+0.33%)
May 21, 2004 7.102 7.161 7.019 7.078 42,079 +0.04(+0.50%)
May 20, 2004 7.043 7.084 6.925 7.043 165,605 +0.03(+0.42%)
May 19, 2004 7.072 7.131 6.984 7.013 85,856 +0.06(+0.93%)
May 18, 2004 6.895 6.966 6.895 6.948 49,376 +0.10(+1.46%)
May 17, 2004 6.813 6.901 6.813 6.848 88,571 -0.05(-0.77%)
May 14, 2004 6.842 6.913 6.801 6.901 47,170 +0.04(+0.52%)
May 13, 2004 6.801 6.866 6.801 6.866 48,697 +0.01(+0.17%)
May 12, 2004 6.837 6.854 6.719 6.854 227,707 -0.04(-0.51%)
May 11, 2004 6.848 6.948 6.848 6.890 104,690 -0.01(-0.09%)
May 10, 2004 6.890 6.913 6.772 6.895 85,856 -0.14(-1.93%)
May 07, 2004 7.143 7.143 7.002 7.031 57,350 -0.15(-2.13%)
May 06, 2004 7.202 7.273 7.119 7.184 45,134 -0.02(-0.33%)
May 05, 2004 7.178 7.249 7.131 7.208 81,614 +0.06(+0.82%)
May 04, 2004 7.114 7.184 7.114 7.149 142,868 +0.11(+1.51%)
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.