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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2005 7.025 7.043 6.960 6.996 82,463 +0.01(+0.08%)
Dec 29, 2005 7.007 7.037 6.984 6.990 64,307 +0.00(+0.00%)
Dec 28, 2005 7.031 7.055 6.944 6.990 64,307 -0.01(-0.17%)
Dec 27, 2005 7.007 7.072 6.984 7.002 88,062 -0.01(-0.17%)
Dec 23, 2005 6.984 7.043 6.925 7.013 52,430 -0.02(-0.33%)
Dec 22, 2005 7.090 7.096 7.013 7.037 420,121 -0.06(-0.83%)
Dec 21, 2005 7.096 7.131 7.055 7.096 107,745 -0.08(-1.07%)
Dec 20, 2005 7.225 7.231 7.167 7.172 73,130 -0.03(-0.41%)
Dec 19, 2005 7.214 7.237 7.184 7.202 32,408 -0.05(-0.65%)
Dec 16, 2005 7.202 7.279 7.196 7.249 125,561 +0.14(+1.91%)
Dec 15, 2005 7.167 7.172 7.096 7.114 95,358 -0.07(-0.98%)
Dec 14, 2005 7.167 7.196 7.143 7.184 60,744 +0.01(+0.16%)
Dec 13, 2005 7.172 7.208 7.125 7.172 382,452 +0.05(+0.75%)
Dec 12, 2005 7.149 7.167 7.096 7.119 111,987 +0.02(+0.33%)
Dec 09, 2005 7.096 7.143 7.078 7.096 141,510 +0.12(+1.78%)
Dec 08, 2005 6.996 7.043 6.948 6.972 288,112 -0.02(-0.34%)
Dec 07, 2005 6.984 7.007 6.978 6.996 131,669 -0.01(-0.08%)
Dec 06, 2005 6.984 7.055 6.972 7.002 245,014 +0.04(+0.51%)
Dec 05, 2005 6.984 7.007 6.954 6.966 553,317 -0.02(-0.25%)
Dec 02, 2005 6.943 6.984 6.907 6.984 106,218 +0.06(+0.85%)
Dec 01, 2005 6.884 6.931 6.848 6.925 157,969 +0.06(+0.95%)
Nov 30, 2005 6.878 6.913 6.860 6.860 103,503 +0.11(+1.57%)
Nov 29, 2005 6.713 6.778 6.707 6.754 220,919 +0.14(+2.14%)
Nov 28, 2005 6.577 6.630 6.542 6.613 144,056 -0.04(-0.62%)
Nov 25, 2005 6.630 6.666 6.613 6.654 63,459 -0.01(-0.09%)
Nov 23, 2005 6.571 6.671 6.571 6.660 208,533 -0.03(-0.44%)
Nov 22, 2005 6.595 6.695 6.583 6.689 403,492 +0.09(+1.34%)
Nov 21, 2005 6.595 6.613 6.548 6.601 61,083 -0.02(-0.36%)
Nov 18, 2005 6.636 6.660 6.560 6.624 230,421 +0.01(+0.18%)
Nov 17, 2005 6.560 6.654 6.554 6.613 260,454 +0.01(+0.09%)
Nov 16, 2005 6.642 6.642 6.565 6.607 71,943 -0.09(-1.41%)
Nov 15, 2005 6.760 6.742 6.660 6.701 79,578 -0.09(-1.30%)
Nov 14, 2005 6.789 6.795 6.719 6.789 130,481 -0.04(-0.52%)
Nov 11, 2005 6.730 6.825 6.730 6.825 36,480 +0.04(+0.61%)
Nov 10, 2005 6.783 6.807 6.730 6.783 158,648 +0.01(+0.17%)
Nov 09, 2005 6.736 6.783 6.689 6.772 59,387 +0.01(+0.09%)
Nov 08, 2005 6.778 6.801 6.736 6.766 39,365 -0.04(-0.61%)
Nov 07, 2005 6.772 6.819 6.760 6.807 57,011 +0.08(+1.23%)
Nov 04, 2005 6.789 6.813 6.660 6.725 161,702 -0.08(-1.21%)
Nov 03, 2005 6.842 6.854 6.789 6.807 116,228 -0.09(-1.28%)
Nov 02, 2005 6.783 6.901 6.766 6.895 181,554 +0.22(+3.36%)
Nov 01, 2005 6.701 6.719 6.624 6.671 263,508 +0.05(+0.71%)
Oct 31, 2005 6.565 6.654 6.548 6.624 165,435 +0.06(+0.99%)
Oct 28, 2005 6.518 6.583 6.518 6.560 50,733 +0.07(+1.09%)
Oct 27, 2005 6.524 6.554 6.471 6.489 50,903 -0.03(-0.45%)
Oct 26, 2005 6.542 6.583 6.501 6.518 89,759 -0.09(-1.34%)
Oct 25, 2005 6.648 6.670 6.571 6.607 91,965 -0.04(-0.62%)
Oct 24, 2005 6.613 6.671 6.589 6.648 305,419 +0.05(+0.71%)
Oct 21, 2005 6.666 6.666 6.577 6.601 147,279 +0.04(+0.63%)
Oct 20, 2005 6.613 6.636 6.542 6.560 728,424 +0.00(+0.00%)
Oct 19, 2005 6.489 6.577 6.336 6.560 101,976 +0.03(+0.45%)
Oct 18, 2005 6.506 6.560 6.495 6.530 88,741 -0.09(-1.42%)
Oct 17, 2005 6.671 6.671 6.601 6.624 53,448 -0.15(-2.18%)
Oct 14, 2005 6.666 6.778 6.648 6.772 91,286 +0.11(+1.59%)
Oct 13, 2005 6.571 6.666 6.565 6.666 201,407 +0.06(+0.89%)
Oct 12, 2005 6.660 6.671 6.560 6.607 225,331 -0.05(-0.80%)
Oct 11, 2005 6.677 6.677 6.618 6.660 109,102 -0.02(-0.26%)
Oct 10, 2005 6.701 6.713 6.654 6.677 45,812 -0.04(-0.61%)
Oct 07, 2005 6.742 6.748 6.689 6.719 237,887 -0.08(-1.21%)
Oct 06, 2005 6.848 6.848 6.766 6.801 204,800 -0.05(-0.69%)
Oct 05, 2005 6.884 6.907 6.848 6.848 52,939 -0.02(-0.34%)
Oct 04, 2005 6.925 6.937 6.866 6.872 43,437 -0.05(-0.68%)
Oct 03, 2005 6.907 6.937 6.872 6.919 199,710 +0.01(+0.09%)
Sep 30, 2005 6.907 6.931 6.872 6.913 41,231 +0.02(+0.26%)
Sep 29, 2005 6.884 6.919 6.842 6.895 89,928 -0.02(-0.34%)
Sep 28, 2005 6.901 6.937 6.878 6.919 88,062 +0.01(+0.17%)
Sep 27, 2005 6.872 6.919 6.842 6.907 63,119 -0.02(-0.34%)
Sep 26, 2005 6.866 6.960 6.854 6.931 66,852 +0.02(+0.34%)
Sep 23, 2005 6.907 6.943 6.866 6.907 103,503 -0.05(-0.68%)
Sep 22, 2005 6.937 6.972 6.895 6.954 53,957 -0.01(-0.08%)
Sep 21, 2005 7.002 7.037 6.960 6.960 139,644 -0.02(-0.25%)
Sep 20, 2005 7.037 7.060 6.972 6.978 59,726 -0.02(-0.34%)
Sep 19, 2005 7.037 7.043 6.990 7.002 57,181 -0.07(-1.00%)
Sep 16, 2005 7.084 7.096 7.025 7.072 64,647 -0.08(-1.07%)
Sep 15, 2005 7.155 7.184 7.114 7.149 135,063 -0.01(-0.08%)
Sep 14, 2005 7.190 7.202 7.149 7.155 74,997 -0.05(-0.74%)
Sep 13, 2005 7.225 7.249 7.196 7.208 62,271 -0.11(-1.45%)
Sep 12, 2005 7.314 7.343 7.267 7.314 68,549 -0.10(-1.35%)
Sep 09, 2005 7.385 7.438 7.367 7.414 118,434 +0.02(+0.24%)
Sep 08, 2005 7.402 7.426 7.373 7.396 63,119 -0.01(-0.16%)
Sep 07, 2005 7.367 7.438 7.361 7.408 70,246 +0.07(+0.96%)
Sep 06, 2005 7.349 7.367 7.320 7.337 62,101 +0.04(+0.57%)
Sep 02, 2005 7.249 7.302 7.237 7.296 58,538 +0.08(+1.14%)
Sep 01, 2005 7.172 7.249 7.172 7.214 61,253 +0.01(+0.16%)
Aug 31, 2005 7.072 7.202 7.066 7.202 104,860 +0.17(+2.43%)
Aug 30, 2005 7.043 7.049 6.972 7.031 91,456 -0.15(-2.05%)
Aug 29, 2005 7.149 7.184 7.072 7.178 79,918 +0.03(+0.41%)
Aug 26, 2005 7.178 7.208 7.131 7.149 121,488 -0.04(-0.49%)
Aug 25, 2005 7.167 7.208 7.149 7.184 103,163 +0.01(+0.08%)
Aug 24, 2005 7.190 7.231 7.143 7.178 75,336 -0.26(-3.49%)
Aug 23, 2005 7.349 7.438 7.337 7.438 62,950 +0.08(+1.04%)
Aug 22, 2005 7.408 7.414 7.290 7.361 304,061 -0.05(-0.72%)
Aug 19, 2005 7.391 7.432 7.267 7.414 86,705 +0.06(+0.88%)
Aug 18, 2005 7.349 7.373 7.308 7.349 76,863 +0.00(+0.00%)
Aug 17, 2005 7.326 7.408 7.314 7.349 295,408 +0.00(+0.00%)
Aug 16, 2005 7.367 7.396 7.343 7.349 125,900 +0.02(+0.24%)
Aug 15, 2005 7.284 7.367 7.284 7.332 90,098 -0.05(-0.72%)
Aug 12, 2005 7.320 7.420 7.320 7.385 644,264 +0.06(+0.89%)
Aug 11, 2005 7.284 7.337 7.261 7.320 58,029 +0.01(+0.16%)
Aug 10, 2005 7.320 7.426 7.290 7.308 88,062 +0.04(+0.57%)
Aug 09, 2005 7.225 7.267 7.214 7.267 66,004 +0.05(+0.65%)
Aug 08, 2005 7.290 7.308 7.220 7.220 95,188 -0.02(-0.33%)
Aug 05, 2005 7.255 7.261 7.220 7.243 113,514 +0.08(+1.15%)
Aug 04, 2005 7.208 7.237 7.161 7.161 124,882 -0.03(-0.41%)
Aug 03, 2005 7.202 7.231 7.184 7.190 218,374 +0.01(+0.08%)
Aug 02, 2005 7.137 7.208 7.137 7.184 184,948 +0.05(+0.74%)
Aug 01, 2005 7.119 7.178 7.119 7.131 77,372 +0.02(+0.33%)
Jul 29, 2005 7.143 7.190 7.060 7.108 108,763 -0.01(-0.08%)
Jul 28, 2005 7.037 7.155 7.037 7.114 407,734 +0.03(+0.42%)
Jul 27, 2005 7.037 7.131 6.996 7.084 476,793 +0.05(+0.75%)
Jul 26, 2005 6.996 7.049 6.972 7.031 197,674 -0.02(-0.25%)
Jul 25, 2005 7.019 7.078 7.019 7.049 71,434 +0.02(+0.34%)
Jul 22, 2005 6.895 7.060 6.884 7.025 124,373 +0.11(+1.62%)
Jul 21, 2005 6.890 6.960 6.854 6.913 160,005 +0.01(+0.09%)
Jul 20, 2005 6.837 6.954 6.783 6.907 104,012 +0.03(+0.43%)
Jul 19, 2005 6.807 6.925 6.783 6.878 145,243 -0.06(-0.85%)
Jul 18, 2005 6.913 6.984 6.907 6.937 236,699 -0.04(-0.51%)
Jul 15, 2005 6.913 7.013 6.903 6.972 303,552 +0.01(+0.08%)
Jul 14, 2005 6.978 7.037 6.931 6.966 252,649 +0.01(+0.17%)
Jul 13, 2005 6.978 6.996 6.919 6.954 82,123 -0.08(-1.17%)
Jul 12, 2005 7.013 7.055 6.978 7.037 58,878 +0.04(+0.59%)
Jul 11, 2005 6.937 7.013 6.901 6.996 39,365 +0.06(+0.85%)
Jul 08, 2005 6.866 7.007 6.861 6.937 50,563 +0.04(+0.60%)
Jul 07, 2005 6.807 6.954 6.778 6.895 244,165 -0.05(-0.68%)
Jul 06, 2005 6.919 7.002 6.919 6.943 58,369 +0.04(+0.51%)
Jul 05, 2005 6.890 6.925 6.860 6.907 107,575 -0.06(-0.85%)
Jul 01, 2005 6.984 6.990 6.943 6.966 26,978 -0.04(-0.51%)
Jun 30, 2005 7.019 7.060 6.972 7.002 75,676 -0.02(-0.25%)
Jun 29, 2005 7.025 7.043 6.978 7.019 51,072 +0.00(+0.00%)
Jun 28, 2005 7.031 7.072 6.996 7.019 99,091 -0.02(-0.25%)
Jun 27, 2005 7.037 7.055 6.984 7.037 80,936 -0.02(-0.25%)
Jun 24, 2005 7.072 7.119 7.055 7.055 58,029 -0.03(-0.42%)
Jun 23, 2005 7.155 7.208 7.084 7.084 103,842 -0.13(-1.80%)
Jun 22, 2005 7.214 7.231 7.178 7.214 48,358 +0.04(+0.49%)
Jun 21, 2005 7.149 7.178 7.119 7.178 93,492 +0.01(+0.16%)
Jun 20, 2005 7.167 7.184 7.084 7.167 338,336 -0.08(-1.06%)
Jun 17, 2005 7.255 7.261 7.214 7.243 94,510 +0.06(+0.82%)
Jun 16, 2005 7.202 7.231 7.172 7.184 116,907 -0.03(-0.41%)
Jun 15, 2005 7.149 7.214 7.149 7.214 99,261 +0.06(+0.82%)
Jun 14, 2005 7.102 7.172 7.090 7.155 94,340 +0.01(+0.17%)
Jun 13, 2005 7.108 7.178 7.096 7.143 147,958 -0.02(-0.25%)
Jun 10, 2005 7.220 7.220 7.125 7.161 317,126 +0.00(+0.00%)
Jun 09, 2005 7.149 7.214 7.125 7.161 141,001 -0.03(-0.41%)
Jun 08, 2005 7.326 7.349 7.190 7.190 63,119 -0.03(-0.41%)
Jun 07, 2005 7.208 7.267 7.208 7.220 90,268 +0.07(+0.99%)
Jun 06, 2005 7.155 7.178 7.119 7.149 94,679 -0.02(-0.25%)
Jun 03, 2005 7.155 7.214 7.149 7.167 80,427 -0.04(-0.57%)
Jun 02, 2005 7.143 7.220 7.137 7.208 329,513 +0.01(+0.08%)
Jun 01, 2005 7.155 7.208 7.125 7.202 334,264 +0.07(+0.99%)
May 31, 2005 7.172 7.184 7.119 7.131 110,120 -0.06(-0.90%)
May 27, 2005 7.155 7.208 7.125 7.196 52,769 -0.02(-0.33%)
May 26, 2005 7.225 7.231 7.161 7.220 59,896 +0.06(+0.82%)
May 25, 2005 7.190 7.190 7.161 7.161 364,975 +0.00(+0.00%)
May 24, 2005 7.131 7.172 7.125 7.161 636,629 -0.08(-1.06%)
May 23, 2005 7.184 7.237 7.184 7.237 562,310 -0.01(-0.08%)
May 20, 2005 7.296 7.296 7.157 7.243 518,024 -0.07(-0.97%)
May 19, 2005 7.237 7.355 7.237 7.314 136,590 +0.08(+1.06%)
May 18, 2005 7.161 7.237 7.137 7.237 523,115 +0.06(+0.90%)
May 17, 2005 7.102 7.172 7.072 7.172 334,943 +0.03(+0.41%)
May 16, 2005 7.090 7.143 7.060 7.143 322,726 -0.08(-1.14%)
May 13, 2005 7.149 7.290 7.119 7.225 554,335 +0.02(+0.25%)
May 12, 2005 7.190 7.296 7.188 7.208 85,517 -0.01(-0.16%)
May 11, 2005 7.190 7.237 7.149 7.220 96,885 +0.00(+0.00%)
May 10, 2005 7.178 7.267 7.178 7.220 174,428 -0.11(-1.53%)
May 09, 2005 7.225 7.337 7.202 7.332 162,041 -0.04(-0.56%)
May 06, 2005 7.302 7.396 7.302 7.373 53,957 +0.07(+0.97%)
May 05, 2005 7.243 7.544 7.231 7.302 142,019 -0.02(-0.32%)
May 04, 2005 7.143 7.355 7.143 7.326 644,264 +0.17(+2.39%)
May 03, 2005 7.184 7.184 7.131 7.155 51,751 -0.08(-1.06%)
May 02, 2005 7.249 7.326 7.190 7.231 66,004 +0.01(+0.16%)
Apr 29, 2005 7.190 7.267 7.143 7.220 87,723 +0.09(+1.24%)
Apr 28, 2005 7.190 7.190 7.102 7.131 42,249 -0.08(-1.06%)
Apr 27, 2005 7.137 7.208 7.078 7.208 110,799 -0.01(-0.08%)
Apr 26, 2005 7.208 7.320 7.196 7.214 228,894 -0.02(-0.24%)
Apr 25, 2005 7.190 7.284 7.190 7.231 68,040 -0.05(-0.73%)
Apr 22, 2005 7.284 7.314 7.231 7.284 194,450 +0.00(+0.00%)
Apr 21, 2005 7.208 7.284 7.202 7.284 107,914 +0.14(+1.90%)
Apr 20, 2005 7.155 7.255 7.149 7.149 358,867 -0.14(-1.86%)
Apr 19, 2005 7.243 7.284 7.190 7.284 262,490 +0.17(+2.40%)
Apr 18, 2005 7.055 7.184 7.055 7.114 61,932 +0.06(+0.92%)
Apr 15, 2005 7.102 7.125 7.025 7.049 112,156 -0.11(-1.56%)
Apr 14, 2005 7.155 7.161 7.084 7.161 244,335 -0.05(-0.74%)
Apr 13, 2005 7.190 7.249 7.172 7.214 248,577 +0.06(+0.82%)
Apr 12, 2005 7.060 7.161 7.043 7.155 99,939 +0.05(+0.66%)
Apr 11, 2005 7.149 7.155 7.072 7.108 48,358 +0.10(+1.43%)
Apr 08, 2005 7.002 7.072 6.984 7.007 85,178 -0.01(-0.08%)
Apr 07, 2005 6.960 7.025 6.960 7.013 119,622 -0.08(-1.08%)
Apr 06, 2005 7.072 7.125 7.049 7.090 196,825 -0.28(-3.76%)
Apr 05, 2005 7.284 7.367 7.284 7.367 155,933 +0.15(+2.04%)
Apr 04, 2005 7.184 7.220 7.135 7.220 80,596 -0.02(-0.24%)
Apr 01, 2005 7.261 7.302 7.196 7.237 91,456 +0.01(+0.16%)
Mar 31, 2005 7.302 7.302 7.155 7.225 58,369 -0.02(-0.33%)
Mar 30, 2005 7.220 7.279 7.161 7.249 123,355 +0.11(+1.49%)
Mar 29, 2005 7.096 7.178 7.090 7.143 189,699 -0.05(-0.74%)
Mar 28, 2005 7.119 7.214 7.096 7.196 80,766 +0.02(+0.25%)
Mar 24, 2005 7.167 7.202 7.137 7.178 63,968 +0.14(+1.92%)
Mar 23, 2005 6.990 7.114 6.990 7.043 88,741 +0.01(+0.17%)
Mar 22, 2005 7.125 7.131 7.007 7.031 112,496 -0.15(-2.13%)
Mar 21, 2005 7.220 7.220 7.143 7.184 87,553 -0.06(-0.81%)
Mar 18, 2005 7.237 7.249 7.202 7.243 31,220 +0.00(+0.00%)
Mar 17, 2005 7.225 7.279 7.202 7.243 64,138 +0.03(+0.41%)
Mar 16, 2005 7.220 7.308 7.172 7.214 155,424 +0.01(+0.08%)
Mar 15, 2005 7.261 7.290 7.202 7.208 127,427 +0.01(+0.16%)
Mar 14, 2005 7.137 7.196 7.125 7.196 63,119 +0.06(+0.91%)
Mar 11, 2005 7.190 7.202 7.131 7.131 60,914 -0.05(-0.74%)
Mar 10, 2005 7.167 7.231 7.137 7.184 147,449 +0.01(+0.16%)
Mar 09, 2005 7.202 7.279 7.072 7.172 129,803 -0.13(-1.78%)
Mar 08, 2005 7.284 7.426 7.249 7.302 352,759 +0.02(+0.32%)
Mar 07, 2005 7.267 7.296 7.220 7.279 244,844 +0.01(+0.08%)
Mar 04, 2005 7.202 7.296 7.094 7.273 251,801 +0.10(+1.40%)
Mar 03, 2005 7.102 7.249 7.090 7.172 283,870 -0.05(-0.73%)
Mar 02, 2005 7.161 7.273 7.155 7.225 219,053 -0.11(-1.53%)
Mar 01, 2005 7.279 7.379 7.273 7.337 35,462 +0.05(+0.65%)
Feb 28, 2005 7.326 7.326 7.220 7.290 80,087 -0.18(-2.37%)
Feb 25, 2005 7.367 7.473 7.367 7.467 54,805 +0.11(+1.52%)
Feb 24, 2005 7.337 7.367 7.279 7.355 79,239 -0.02(-0.32%)
Feb 23, 2005 7.343 7.414 7.332 7.379 76,694 +0.03(+0.40%)
Feb 22, 2005 7.349 7.449 7.326 7.349 52,430 -0.09(-1.19%)
Feb 18, 2005 7.461 7.461 7.426 7.438 87,553 +0.01(+0.08%)
Feb 17, 2005 7.444 7.497 7.402 7.432 70,076 +0.15(+2.11%)
Feb 16, 2005 7.302 7.314 7.225 7.279 89,928 -0.16(-2.14%)
Feb 15, 2005 7.302 7.444 7.302 7.438 131,499 +0.16(+2.19%)
Feb 14, 2005 7.178 7.279 7.178 7.279 106,557 +0.13(+1.81%)
Feb 11, 2005 7.090 7.172 7.078 7.149 109,102 +0.02(+0.25%)
Feb 10, 2005 7.114 7.172 7.090 7.131 56,841 +0.06(+0.83%)
Feb 09, 2005 7.066 7.108 7.031 7.072 55,993 +0.03(+0.42%)
Feb 08, 2005 7.037 7.078 7.002 7.043 102,654 -0.05(-0.67%)
Feb 07, 2005 7.096 7.131 7.060 7.090 59,896 +0.02(+0.25%)
Feb 04, 2005 7.013 7.072 6.998 7.072 150,673 +0.03(+0.42%)
Feb 03, 2005 6.990 7.043 6.954 7.043 578,090 -0.03(-0.42%)
Feb 02, 2005 7.019 7.084 7.013 7.072 356,322 +0.06(+0.84%)
Feb 01, 2005 6.937 7.055 6.937 7.013 98,582 +0.09(+1.36%)
Jan 31, 2005 6.925 6.948 6.895 6.919 52,769 -0.05(-0.68%)
Jan 28, 2005 6.990 6.996 6.884 6.966 139,814 +0.01(+0.08%)
Jan 27, 2005 6.919 6.960 6.890 6.960 104,351 +0.01(+0.17%)
Jan 26, 2005 6.937 6.978 6.848 6.948 203,103 +0.13(+1.90%)
Jan 25, 2005 6.825 6.895 6.783 6.819 148,637 +0.03(+0.43%)
Jan 24, 2005 6.783 6.837 6.766 6.789 205,479 -0.01(-0.09%)
Jan 21, 2005 6.760 6.807 6.748 6.795 241,111 +0.02(+0.26%)
Jan 20, 2005 6.760 6.860 6.736 6.778 290,487 -0.12(-1.79%)
Jan 19, 2005 6.954 7.013 6.884 6.901 174,428 -0.19(-2.74%)
Jan 18, 2005 6.948 7.131 6.948 7.096 98,412 +0.02(+0.33%)
Jan 14, 2005 7.019 7.084 6.990 7.072 32,408 +0.03(+0.42%)
Jan 13, 2005 7.037 7.119 6.984 7.043 209,890 -0.01(-0.08%)
Jan 12, 2005 7.019 7.049 6.966 7.049 169,847 +0.03(+0.42%)
Jan 11, 2005 7.037 7.066 6.954 7.019 106,896 -0.05(-0.75%)
Jan 10, 2005 7.055 7.108 7.043 7.072 67,870 +0.04(+0.59%)
Jan 07, 2005 7.114 7.119 7.002 7.031 85,178 +0.01(+0.17%)
Jan 06, 2005 6.984 7.037 6.931 7.019 240,602 -0.02(-0.33%)
Jan 05, 2005 6.943 7.084 6.943 7.043 152,370 +0.00(+0.00%)
Jan 04, 2005 7.084 7.108 7.013 7.043 104,181 -0.05(-0.67%)
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.