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

Pearson Plc ADR (NY: PSO )

15.52 +0.17 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Apr 30, 2003 4.725 4.725 4.577 4.637 1,007,103 -0.11(-2.30%)
Apr 29, 2003 4.850 4.861 4.697 4.747 166,233 -0.16(-3.23%)
Apr 28, 2003 4.818 4.938 4.818 4.905 93,552 +0.17(+3.70%)
Apr 25, 2003 4.730 4.998 4.670 4.730 115,887 -0.28(-5.56%)
Apr 24, 2003 4.971 5.080 4.861 5.009 99,227 +0.04(+0.77%)
Apr 23, 2003 4.943 4.998 4.861 4.971 64,625 +0.17(+3.64%)
Apr 22, 2003 4.752 4.856 4.736 4.796 72,498 +0.06(+1.27%)
Apr 21, 2003 4.872 4.872 4.687 4.736 48,698 -0.08(-1.70%)
Apr 17, 2003 4.790 4.834 4.725 4.818 663,468 +0.06(+1.26%)
Apr 16, 2003 4.807 4.834 4.752 4.758 78,173 +0.04(+0.81%)
Apr 15, 2003 4.626 4.719 4.621 4.719 54,373 +0.16(+3.47%)
Apr 14, 2003 4.506 4.583 4.479 4.561 74,878 +0.17(+3.86%)
Apr 11, 2003 4.479 4.512 4.370 4.392 211,270 -0.14(-3.13%)
Apr 10, 2003 4.523 4.616 4.501 4.534 214,199 -0.04(-0.84%)
Apr 09, 2003 4.588 4.681 4.479 4.572 81,285 -0.02(-0.36%)
Apr 08, 2003 4.616 4.725 4.550 4.588 57,119 -0.05(-1.18%)
Apr 07, 2003 4.752 4.829 4.637 4.643 90,622 +0.09(+1.92%)
Apr 04, 2003 4.632 4.632 4.517 4.555 86,778 -0.10(-2.11%)
Apr 03, 2003 4.616 4.752 4.616 4.654 123,210 +0.17(+3.90%)
Apr 02, 2003 4.588 4.605 4.479 4.479 96,115 +0.14(+3.14%)
Apr 01, 2003 4.348 4.381 4.288 4.342 386,108 +0.08(+1.92%)
Mar 31, 2003 4.255 4.266 4.179 4.261 281,754 -0.18(-4.06%)
Mar 28, 2003 4.342 4.441 4.342 4.441 133,279 -0.01(-0.25%)
Mar 27, 2003 4.424 4.534 4.397 4.452 301,343 -0.06(-1.33%)
Mar 26, 2003 4.566 4.605 4.452 4.512 135,842 -0.02(-0.48%)
Mar 25, 2003 4.424 4.643 4.424 4.534 67,555 +0.11(+2.47%)
Mar 24, 2003 4.490 4.495 4.370 4.424 62,062 -0.23(-5.04%)
Mar 21, 2003 4.588 4.730 4.588 4.659 80,187 +0.13(+2.77%)
Mar 20, 2003 4.534 4.588 4.506 4.534 36,066 -0.03(-0.60%)
Mar 19, 2003 4.566 4.697 4.452 4.561 127,787 +0.05(+1.09%)
Mar 18, 2003 4.517 4.561 4.452 4.512 199,553 -0.02(-0.48%)
Mar 17, 2003 4.277 4.572 4.233 4.534 425,286 +0.10(+2.22%)
Mar 14, 2003 4.244 4.441 4.244 4.435 1,208,853 +0.22(+5.32%)
Mar 13, 2003 4.015 4.282 3.987 4.211 581,450 +0.24(+6.05%)
Mar 12, 2003 3.916 3.971 3.867 3.971 941,378 -0.20(-4.72%)
Mar 11, 2003 4.157 4.261 4.097 4.168 1,112,738 -0.17(-3.90%)
Mar 10, 2003 4.359 4.370 4.288 4.337 199,004 -0.20(-4.34%)
Mar 07, 2003 4.342 4.539 4.342 4.534 56,021 +0.11(+2.60%)
Mar 06, 2003 4.408 4.528 4.370 4.419 43,022 -0.03(-0.61%)
Mar 05, 2003 4.408 4.523 4.392 4.446 30,939 +0.02(+0.49%)
Mar 04, 2003 4.479 4.545 4.370 4.424 157,262 -0.09(-1.94%)
Mar 03, 2003 4.424 4.616 4.424 4.512 754,274 +0.29(+6.99%)
Feb 28, 2003 4.058 4.288 4.058 4.217 122,661 +0.21(+5.32%)
Feb 27, 2003 3.976 4.004 3.900 4.004 170,993 +0.02(+0.55%)
Feb 26, 2003 3.987 4.069 3.933 3.982 144,996 -0.15(-3.57%)
Feb 25, 2003 4.151 4.157 4.042 4.129 146,278 -0.16(-3.69%)
Feb 24, 2003 4.310 4.359 4.233 4.288 75,610 -0.03(-0.63%)
Feb 21, 2003 4.288 4.342 4.222 4.315 64,992 +0.00(+0.00%)
Feb 20, 2003 4.359 4.397 4.244 4.315 91,721 -0.22(-4.82%)
Feb 19, 2003 4.616 4.616 4.386 4.534 75,244 -0.07(-1.43%)
Feb 18, 2003 4.534 4.621 4.506 4.599 64,992 +0.07(+1.57%)
Feb 14, 2003 4.474 4.588 4.397 4.528 45,036 +0.10(+2.35%)
Feb 13, 2003 4.555 4.566 4.370 4.424 65,175 -0.07(-1.46%)
Feb 12, 2003 4.534 4.588 4.490 4.490 63,893 -0.10(-2.14%)
Feb 11, 2003 4.670 4.670 4.555 4.588 106,733 -0.18(-3.78%)
Feb 10, 2003 4.752 4.790 4.714 4.769 77,807 +0.01(+0.23%)
Feb 07, 2003 4.807 4.872 4.703 4.758 65,175 -0.10(-2.02%)
Feb 06, 2003 4.921 4.971 4.856 4.856 35,150 -0.05(-1.00%)
Feb 05, 2003 4.938 5.031 4.861 4.905 90,256 -0.08(-1.54%)
Feb 04, 2003 4.987 5.080 4.932 4.982 107,831 -0.09(-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.