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

Pearson Plc ADR (NY: PSO )

13.60 -0.07 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 6.052 6.096 6.003 6.030 42,107 -0.09(-1.43%)
Oct 28, 2004 6.058 6.118 6.052 6.118 143,714 +0.09(+1.45%)
Oct 27, 2004 6.008 6.036 5.937 6.030 105,085 -0.02(-0.36%)
Oct 26, 2004 6.014 6.090 5.959 6.052 130,350 +0.06(+1.00%)
Oct 25, 2004 5.948 6.549 5.948 5.992 259,236 -0.04(-0.72%)
Oct 22, 2004 6.096 6.096 5.997 6.036 192,230 -0.08(-1.25%)
Oct 21, 2004 6.096 6.123 6.063 6.112 93,552 +0.05(+0.81%)
Oct 20, 2004 6.041 6.074 6.019 6.063 116,802 +0.01(+0.18%)
Oct 19, 2004 6.079 6.118 6.036 6.052 72,315 +0.03(+0.45%)
Oct 18, 2004 5.987 6.025 5.943 6.025 76,342 -0.01(-0.18%)
Oct 15, 2004 5.992 6.074 5.992 6.036 73,779 +0.02(+0.27%)
Oct 14, 2004 5.992 6.063 5.981 6.019 136,758 -0.02(-0.27%)
Oct 13, 2004 6.063 6.079 6.008 6.036 90,622 -0.05(-0.81%)
Oct 12, 2004 6.058 6.085 6.008 6.085 51,810 -0.09(-1.42%)
Oct 11, 2004 6.200 6.211 6.161 6.172 36,615 -0.05(-0.88%)
Oct 08, 2004 6.189 6.282 6.161 6.227 230,859 +0.07(+1.15%)
Oct 07, 2004 6.156 6.189 6.150 6.156 47,782 +0.03(+0.45%)
Oct 06, 2004 6.107 6.140 6.085 6.129 82,750 -0.01(-0.18%)
Oct 05, 2004 6.101 6.172 6.096 6.140 125,224 +0.05(+0.90%)
Oct 04, 2004 6.107 6.123 6.030 6.085 63,161 -0.03(-0.45%)
Oct 01, 2004 5.932 6.112 5.926 6.112 157,262 +0.20(+3.32%)
Sep 30, 2004 5.910 5.948 5.899 5.916 91,538 -0.01(-0.09%)
Sep 29, 2004 5.937 5.937 5.877 5.921 50,712 -0.01(-0.18%)
Sep 28, 2004 5.954 5.954 5.872 5.932 94,833 -0.01(-0.18%)
Sep 27, 2004 5.954 5.959 5.921 5.943 78,356 -0.10(-1.72%)
Sep 24, 2004 6.041 6.063 6.003 6.047 63,893 +0.04(+0.64%)
Sep 23, 2004 6.085 6.118 5.976 6.008 69,019 -0.09(-1.52%)
Sep 22, 2004 6.161 6.161 6.101 6.101 114,422 -0.14(-2.27%)
Sep 21, 2004 6.156 6.249 6.156 6.243 72,132 +0.08(+1.33%)
Sep 20, 2004 6.123 6.178 6.101 6.161 133,645 -0.08(-1.23%)
Sep 17, 2004 6.227 6.271 6.216 6.238 41,558 +0.01(+0.09%)
Sep 16, 2004 6.211 6.238 6.172 6.232 194,976 -0.01(-0.09%)
Sep 15, 2004 6.216 6.260 6.200 6.238 79,455 -0.04(-0.70%)
Sep 14, 2004 6.254 6.282 6.211 6.282 51,444 -0.02(-0.26%)
Sep 13, 2004 6.282 6.320 6.249 6.298 155,431 +0.13(+2.04%)
Sep 10, 2004 6.123 6.200 6.101 6.172 65,175 +0.03(+0.53%)
Sep 09, 2004 6.145 6.167 6.090 6.140 114,422 -0.04(-0.71%)
Sep 08, 2004 6.112 6.205 6.096 6.183 69,752 +0.00(+0.00%)
Sep 07, 2004 6.096 6.183 6.096 6.183 86,778 +0.05(+0.89%)
Sep 03, 2004 6.129 6.145 6.079 6.129 73,413 -0.05(-0.88%)
Sep 02, 2004 6.107 6.183 5.954 6.183 106,550 +0.04(+0.71%)
Sep 01, 2004 6.112 6.183 6.112 6.140 41,558 -0.02(-0.27%)
Aug 31, 2004 6.145 6.194 6.101 6.156 39,910 -0.03(-0.53%)
Aug 30, 2004 6.249 6.287 6.161 6.189 98,678 -0.02(-0.35%)
Aug 27, 2004 6.150 6.249 6.134 6.211 465,013 +0.06(+0.98%)
Aug 26, 2004 6.090 6.156 6.090 6.150 104,719 +0.04(+0.63%)
Aug 25, 2004 5.981 6.129 5.981 6.112 73,962 -0.02(-0.36%)
Aug 24, 2004 6.200 6.227 6.107 6.134 82,750 -0.01(-0.18%)
Aug 23, 2004 6.172 6.211 6.123 6.145 112,958 -0.05(-0.79%)
Aug 20, 2004 6.090 6.205 6.090 6.194 110,944 +0.08(+1.34%)
Aug 19, 2004 6.134 6.221 6.063 6.112 396,360 -0.05(-0.80%)
Aug 18, 2004 6.030 6.200 6.030 6.161 164,768 -0.02(-0.35%)
Aug 17, 2004 6.227 6.254 6.123 6.183 106,550 +0.08(+1.25%)
Aug 16, 2004 6.063 6.156 6.052 6.107 64,625 +0.09(+1.54%)
Aug 13, 2004 5.997 6.052 5.992 6.014 95,932 +0.14(+2.42%)
Aug 12, 2004 5.910 5.921 5.845 5.872 66,639 -0.07(-1.19%)
Aug 11, 2004 5.954 5.965 5.866 5.943 96,847 -0.03(-0.46%)
Aug 10, 2004 5.948 6.003 5.899 5.970 102,888 +0.11(+1.96%)
Aug 09, 2004 5.850 5.888 5.823 5.855 32,587 -0.04(-0.65%)
Aug 06, 2004 5.926 5.987 5.888 5.894 60,598 -0.08(-1.28%)
Aug 05, 2004 6.019 6.047 5.932 5.970 125,773 -0.10(-1.62%)
Aug 04, 2004 5.910 6.096 5.910 6.069 172,824 -0.09(-1.42%)
Aug 03, 2004 6.123 6.189 6.123 6.156 52,542 -0.04(-0.70%)
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.