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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 6.977 7.012 6.947 7.006 77,045 -0.03(-0.42%)
Apr 29, 2004 6.995 7.118 6.983 7.036 141,702 +0.01(+0.08%)
Apr 28, 2004 7.071 7.071 6.947 7.030 47,686 -0.14(-1.89%)
Apr 27, 2004 7.189 7.236 7.160 7.165 93,676 -0.02(-0.25%)
Apr 26, 2004 7.207 7.248 7.165 7.183 183,110 +0.10(+1.41%)
Apr 23, 2004 7.012 7.107 7.012 7.083 78,572 +0.12(+1.78%)
Apr 22, 2004 6.865 6.965 6.847 6.959 74,160 +0.05(+0.68%)
Apr 21, 2004 6.894 6.965 6.888 6.912 87,057 +0.00(+0.00%)
Apr 20, 2004 6.983 7.018 6.912 6.912 167,158 -0.11(-1.59%)
Apr 19, 2004 6.995 7.059 6.983 7.024 52,947 +0.01(+0.08%)
Apr 16, 2004 6.953 7.095 6.953 7.018 157,145 +0.12(+1.71%)
Apr 15, 2004 6.812 6.930 6.759 6.900 213,317 +0.17(+2.54%)
Apr 14, 2004 6.629 6.765 6.629 6.729 112,343 -0.01(-0.09%)
Apr 13, 2004 6.735 6.765 6.676 6.735 129,483 -0.10(-1.47%)
Apr 12, 2004 6.806 6.965 6.777 6.835 146,454 -0.03(-0.43%)
Apr 08, 2004 6.830 6.877 6.747 6.865 230,287 -0.06(-0.85%)
Apr 07, 2004 6.918 7.095 6.883 6.924 459,048 -0.05(-0.68%)
Apr 06, 2004 6.918 7.018 6.900 6.971 191,934 -0.01(-0.08%)
Apr 05, 2004 6.942 7.012 6.865 6.977 114,210 -0.12(-1.74%)
Apr 02, 2004 7.036 7.101 6.983 7.101 178,358 +0.13(+1.86%)
Apr 01, 2004 6.894 6.983 6.894 6.971 166,649 +0.19(+2.87%)
Mar 31, 2004 6.800 6.847 6.747 6.777 207,377 -0.09(-1.29%)
Mar 30, 2004 6.771 6.865 6.771 6.865 75,857 +0.04(+0.52%)
Mar 29, 2004 6.759 6.853 6.759 6.830 70,257 +0.15(+2.20%)
Mar 26, 2004 6.718 6.729 6.659 6.682 98,597 +0.02(+0.35%)
Mar 25, 2004 6.594 6.676 6.576 6.659 51,420 +0.12(+1.89%)
Mar 24, 2004 6.541 6.588 6.488 6.535 68,899 +0.01(+0.18%)
Mar 23, 2004 6.564 6.617 6.482 6.523 75,178 -0.01(-0.09%)
Mar 22, 2004 6.535 6.588 6.500 6.529 54,644 -0.03(-0.45%)
Mar 19, 2004 6.564 6.606 6.494 6.558 354,510 -0.01(-0.09%)
Mar 18, 2004 6.617 6.617 6.458 6.564 50,232 +0.05(+0.81%)
Mar 17, 2004 6.505 6.523 6.476 6.511 98,767 -0.03(-0.45%)
Mar 16, 2004 6.570 6.682 6.482 6.541 95,882 +0.21(+3.26%)
Mar 15, 2004 6.482 6.482 6.335 6.335 96,561 -0.18(-2.80%)
Mar 12, 2004 6.482 6.517 6.394 6.517 73,821 +0.06(+1.00%)
Mar 11, 2004 6.405 6.547 6.405 6.452 229,099 -0.01(-0.18%)
Mar 10, 2004 6.500 6.541 6.405 6.464 196,177 -0.18(-2.66%)
Mar 09, 2004 6.688 6.729 6.612 6.641 204,832 -0.04(-0.62%)
Mar 08, 2004 6.765 6.765 6.641 6.682 130,671 -0.08(-1.22%)
Mar 05, 2004 6.782 6.824 6.700 6.765 71,614 -0.03(-0.43%)
Mar 04, 2004 6.794 6.800 6.712 6.794 114,889 +0.01(+0.17%)
Mar 03, 2004 6.718 6.794 6.676 6.782 92,997 +0.05(+0.70%)
Mar 02, 2004 6.765 6.800 6.670 6.735 169,364 -0.16(-2.39%)
Mar 01, 2004 6.788 6.971 6.782 6.900 296,642 -0.07(-1.01%)
Feb 27, 2004 6.947 6.971 6.847 6.971 182,601 +0.09(+1.28%)
Feb 26, 2004 6.888 6.947 6.759 6.883 147,302 +0.01(+0.17%)
Feb 25, 2004 6.841 6.912 6.806 6.871 151,205 +0.17(+2.55%)
Feb 24, 2004 6.765 6.818 6.635 6.700 166,988 -0.05(-0.70%)
Feb 23, 2004 6.995 7.006 6.718 6.747 167,667 -0.14(-1.97%)
Feb 20, 2004 7.071 7.071 6.859 6.883 98,088 -0.18(-2.50%)
Feb 19, 2004 6.989 7.177 6.989 7.059 195,159 +0.31(+4.54%)
Feb 18, 2004 6.853 6.877 6.718 6.753 131,350 -0.14(-1.97%)
Feb 17, 2004 6.865 6.918 6.794 6.888 254,555 +0.32(+4.94%)
Feb 13, 2004 6.594 6.635 6.511 6.564 67,711 -0.04(-0.54%)
Feb 12, 2004 6.612 6.623 6.541 6.600 164,273 -0.09(-1.41%)
Feb 11, 2004 6.629 6.712 6.517 6.694 234,700 +0.03(+0.44%)
Feb 10, 2004 6.682 6.682 6.594 6.665 195,498 -0.08(-1.14%)
Feb 09, 2004 6.759 6.800 6.682 6.741 104,707 +0.12(+1.87%)
Feb 06, 2004 6.588 6.641 6.558 6.617 65,335 +0.05(+0.81%)
Feb 05, 2004 6.594 6.617 6.488 6.564 131,859 -0.02(-0.27%)
Feb 04, 2004 6.600 6.659 6.553 6.582 195,838 -0.03(-0.45%)
Feb 03, 2004 6.600 6.653 6.553 6.612 173,097 -0.03(-0.44%)
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.