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: 6:30 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 (%)
Sep 30, 2002 4.441 4.599 4.419 4.512 195,342 -0.25(-5.28%)
Sep 27, 2002 4.588 4.829 4.588 4.763 37,347 +0.09(+1.99%)
Sep 26, 2002 4.506 4.714 4.506 4.670 192,230 +0.19(+4.27%)
Sep 25, 2002 4.463 4.561 4.381 4.479 48,332 +0.01(+0.24%)
Sep 24, 2002 4.315 4.474 4.288 4.468 52,909 -0.09(-1.92%)
Sep 23, 2002 4.708 4.708 4.479 4.555 94,284 -0.35(-7.13%)
Sep 20, 2002 4.867 4.971 4.790 4.905 180,696 +0.21(+4.42%)
Sep 19, 2002 4.779 4.861 4.594 4.697 67,921 -0.27(-5.49%)
Sep 18, 2002 4.954 5.009 4.823 4.971 75,976 -0.11(-2.26%)
Sep 17, 2002 5.233 5.233 5.025 5.085 396,543 -0.11(-2.21%)
Sep 16, 2002 5.216 5.244 5.107 5.200 204,679 -0.10(-1.86%)
Sep 13, 2002 5.271 5.369 5.189 5.298 163,304 -0.41(-7.18%)
Sep 12, 2002 5.571 5.735 5.435 5.708 214,382 -0.03(-0.48%)
Sep 11, 2002 5.817 5.845 5.735 5.735 21,053 +0.15(+2.74%)
Sep 10, 2002 5.571 5.582 5.435 5.582 199,370 +0.17(+3.23%)
Sep 09, 2002 5.462 5.566 5.348 5.408 64,259 -0.19(-3.32%)
Sep 06, 2002 5.571 5.615 5.418 5.593 95,932 +0.15(+2.71%)
Sep 05, 2002 5.348 5.462 5.216 5.446 59,133 -0.02(-0.40%)
Sep 04, 2002 5.298 5.517 5.298 5.468 96,481 +0.13(+2.46%)
Sep 03, 2002 5.435 5.462 5.266 5.337 18,673 -0.26(-4.68%)
Aug 30, 2002 5.522 5.752 5.522 5.599 38,629 +0.16(+2.91%)
Aug 29, 2002 5.293 5.462 5.233 5.440 56,021 -0.02(-0.40%)
Aug 28, 2002 5.500 5.522 5.364 5.462 50,162 -0.21(-3.66%)
Aug 27, 2002 5.681 5.790 5.599 5.670 27,644 +0.01(+0.10%)
Aug 26, 2002 5.681 5.713 5.571 5.664 62,245 -0.04(-0.77%)
Aug 23, 2002 5.495 5.730 5.473 5.708 174,105 +0.19(+3.47%)
Aug 22, 2002 5.391 5.571 5.353 5.517 62,612 +0.03(+0.50%)
Aug 21, 2002 5.511 5.539 5.397 5.490 104,536 +0.09(+1.62%)
Aug 20, 2002 5.271 5.408 5.271 5.402 63,161 +0.26(+5.10%)
Aug 16, 2002 4.883 5.293 4.823 5.140 146,278 +0.20(+4.09%)
Aug 15, 2002 4.867 4.960 4.769 4.938 112,591 +0.27(+5.85%)
Aug 14, 2002 4.610 4.670 4.539 4.665 55,655 -0.09(-1.95%)
Aug 13, 2002 4.725 4.905 4.643 4.758 62,795 -0.21(-4.18%)
Aug 12, 2002 4.889 4.998 4.856 4.965 75,427 -0.13(-2.47%)
Aug 07, 2002 4.960 5.091 4.861 5.091 352,788 +0.26(+5.31%)
Aug 06, 2002 4.725 4.971 4.725 4.834 73,779 +0.05(+1.14%)
Aug 05, 2002 4.916 4.992 4.774 4.779 65,907 -0.41(-7.89%)
Aug 02, 2002 5.080 5.298 5.053 5.189 61,330 -0.09(-1.66%)
Aug 01, 2002 5.353 5.397 5.178 5.276 571,564 -0.10(-1.93%)
Jul 31, 2002 5.326 5.490 5.260 5.380 71,216 -0.03(-0.51%)
Jul 30, 2002 5.402 5.435 5.255 5.408 44,121 +0.03(+0.51%)
Jul 29, 2002 5.124 5.435 5.124 5.380 106,733 +0.29(+5.80%)
Jul 26, 2002 4.971 5.134 4.845 5.085 67,555 +0.09(+1.75%)
Jul 25, 2002 4.774 5.025 4.774 4.998 134,744 +0.22(+4.57%)
Jul 24, 2002 4.490 4.779 4.490 4.779 60,781 +0.02(+0.46%)
Jul 23, 2002 4.779 4.998 4.643 4.758 143,348 -0.21(-4.29%)
Jul 22, 2002 5.031 5.031 4.900 4.971 163,853 -0.10(-2.05%)
Jul 19, 2002 5.162 5.298 5.053 5.074 63,161 -0.24(-4.52%)
Jul 17, 2002 5.298 5.353 5.162 5.315 38,812 +0.01(+0.10%)
Jul 12, 2002 5.353 5.353 5.205 5.309 160,008 -0.15(-2.80%)
Jul 11, 2002 5.271 5.462 5.074 5.462 293,837 +0.16(+3.09%)
Jul 10, 2002 5.462 5.468 5.298 5.298 34,601 -0.11(-2.12%)
Jul 09, 2002 5.746 5.746 5.413 5.413 130,350 -0.33(-5.80%)
Jul 08, 2002 5.795 5.795 5.746 5.746 125,956 -0.05(-0.85%)
Jul 05, 2002 5.599 5.894 5.577 5.795 62,795 +0.39(+7.17%)
Jul 04, 2002 5.528 5.528 5.216 5.408 105,818 +0.00(+0.00%)
Jul 03, 2002 5.528 5.528 5.216 5.408 105,818 -0.44(-7.48%)
Jul 02, 2002 5.834 5.926 5.697 5.845 50,345 -0.08(-1.29%)
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.