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

Pearson Plc ADR (NY: PSO )

12.49 +0.08 (+0.64%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 6, 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, 2003 5.098 5.098 4.939 5.004 933,395 -0.12(-2.30%)
Apr 29, 2003 5.233 5.245 5.068 5.121 154,067 -0.17(-3.23%)
Apr 28, 2003 5.198 5.328 5.198 5.292 86,705 +0.19(+3.70%)
Apr 25, 2003 5.104 5.393 5.039 5.104 107,405 -0.30(-5.56%)
Apr 24, 2003 5.363 5.481 5.245 5.404 91,965 +0.04(+0.77%)
Apr 23, 2003 5.334 5.393 5.245 5.363 59,896 +0.19(+3.64%)
Apr 22, 2003 5.127 5.239 5.110 5.175 67,192 +0.06(+1.27%)
Apr 21, 2003 5.257 5.257 5.057 5.110 45,134 -0.09(-1.70%)
Apr 17, 2003 5.169 5.216 5.098 5.198 614,910 +0.06(+1.26%)
Apr 16, 2003 5.186 5.216 5.127 5.133 72,452 +0.04(+0.81%)
Apr 15, 2003 4.992 5.092 4.986 5.092 50,394 +0.17(+3.47%)
Apr 14, 2003 4.862 4.945 4.833 4.921 69,398 +0.18(+3.86%)
Apr 11, 2003 4.833 4.868 4.715 4.738 195,807 -0.15(-3.13%)
Apr 10, 2003 4.880 4.980 4.856 4.892 198,522 -0.04(-0.84%)
Apr 09, 2003 4.951 5.051 4.833 4.933 75,336 -0.02(-0.36%)
Apr 08, 2003 4.980 5.098 4.909 4.951 52,939 -0.06(-1.18%)
Apr 07, 2003 5.127 5.210 5.004 5.010 83,990 +0.09(+1.92%)
Apr 04, 2003 4.998 4.998 4.874 4.915 80,427 -0.11(-2.11%)
Apr 03, 2003 4.980 5.127 4.980 5.021 114,192 +0.19(+3.90%)
Apr 02, 2003 4.951 4.968 4.833 4.833 89,080 +0.15(+3.14%)
Apr 01, 2003 4.691 4.727 4.626 4.685 357,849 +0.09(+1.92%)
Mar 31, 2003 4.591 4.603 4.509 4.597 261,133 -0.19(-4.06%)
Mar 28, 2003 4.685 4.791 4.685 4.791 123,525 -0.01(-0.25%)
Mar 27, 2003 4.774 4.892 4.744 4.803 279,288 -0.06(-1.33%)
Mar 26, 2003 4.927 4.968 4.803 4.868 125,900 -0.02(-0.48%)
Mar 25, 2003 4.774 5.010 4.774 4.892 62,610 +0.12(+2.47%)
Mar 24, 2003 4.844 4.850 4.715 4.774 57,520 -0.25(-5.04%)
Mar 21, 2003 4.951 5.104 4.951 5.027 74,318 +0.14(+2.77%)
Mar 20, 2003 4.892 4.951 4.862 4.892 33,426 -0.03(-0.60%)
Mar 19, 2003 4.927 5.068 4.803 4.921 118,434 +0.05(+1.09%)
Mar 18, 2003 4.874 4.921 4.803 4.868 184,948 -0.02(-0.48%)
Mar 17, 2003 4.615 4.933 4.567 4.892 394,160 +0.11(+2.22%)
Mar 14, 2003 4.579 4.791 4.579 4.786 1,120,379 +0.24(+5.32%)
Mar 13, 2003 4.332 4.621 4.302 4.544 538,895 +0.26(+6.05%)
Mar 12, 2003 4.226 4.285 4.173 4.285 872,480 -0.21(-4.72%)
Mar 11, 2003 4.485 4.597 4.420 4.497 1,031,298 -0.18(-3.90%)
Mar 10, 2003 4.703 4.715 4.626 4.679 184,439 -0.21(-4.34%)
Mar 07, 2003 4.685 4.898 4.685 4.892 51,921 +0.12(+2.60%)
Mar 06, 2003 4.756 4.886 4.715 4.768 39,874 -0.03(-0.61%)
Mar 05, 2003 4.756 4.880 4.738 4.797 28,675 +0.02(+0.49%)
Mar 04, 2003 4.833 4.903 4.715 4.774 145,752 -0.09(-1.94%)
Mar 03, 2003 4.774 4.980 4.774 4.868 699,070 +0.32(+6.99%)
Feb 28, 2003 4.379 4.626 4.379 4.550 113,683 +0.23(+5.32%)
Feb 27, 2003 4.290 4.320 4.208 4.320 158,478 +0.02(+0.55%)
Feb 26, 2003 4.302 4.391 4.243 4.296 134,384 -0.16(-3.57%)
Feb 25, 2003 4.479 4.485 4.361 4.456 135,572 -0.17(-3.69%)
Feb 24, 2003 4.650 4.703 4.567 4.626 70,076 -0.03(-0.63%)
Feb 21, 2003 4.626 4.685 4.556 4.656 60,235 +0.00(+0.00%)
Feb 20, 2003 4.703 4.744 4.579 4.656 85,008 -0.24(-4.82%)
Feb 19, 2003 4.980 4.980 4.733 4.892 69,737 -0.07(-1.43%)
Feb 18, 2003 4.892 4.986 4.862 4.962 60,235 +0.08(+1.57%)
Feb 14, 2003 4.827 4.951 4.744 4.886 41,740 +0.11(+2.35%)
Feb 13, 2003 4.915 4.927 4.715 4.774 60,405 -0.07(-1.46%)
Feb 12, 2003 4.892 4.951 4.844 4.844 59,217 -0.11(-2.14%)
Feb 11, 2003 5.039 5.039 4.915 4.951 98,921 -0.19(-3.78%)
Feb 10, 2003 5.127 5.169 5.086 5.145 72,112 +0.01(+0.23%)
Feb 07, 2003 5.186 5.257 5.074 5.133 60,405 -0.11(-2.02%)
Feb 06, 2003 5.310 5.363 5.239 5.239 32,578 -0.05(-1.00%)
Feb 05, 2003 5.328 5.428 5.245 5.292 83,650 -0.08(-1.54%)
Feb 04, 2003 5.381 5.481 5.322 5.375 99,939 -0.10(-1.83%)
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.