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

Pearson Plc ADR (NY: PSO )

13.67 +0.18 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 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%)
Aug 02, 2004 6.211 6.238 6.161 6.200 97,762 -0.03(-0.44%)
Jul 30, 2004 6.205 6.254 6.156 6.227 34,601 -0.06(-0.96%)
Jul 29, 2004 6.194 6.336 6.183 6.287 67,738 +0.07(+1.14%)
Jul 28, 2004 6.260 6.282 6.123 6.216 62,062 -0.05(-0.78%)
Jul 27, 2004 6.265 6.282 6.172 6.265 153,601 +0.00(+0.00%)
Jul 26, 2004 6.243 6.320 6.238 6.265 87,876 -0.03(-0.52%)
Jul 23, 2004 6.336 6.363 6.238 6.298 174,837 -0.09(-1.45%)
Jul 22, 2004 6.314 6.391 6.314 6.391 25,813 -0.03(-0.51%)
Jul 21, 2004 6.527 6.555 6.424 6.424 38,446 -0.10(-1.51%)
Jul 20, 2004 6.456 6.549 6.429 6.522 97,579 +0.02(+0.34%)
Jul 19, 2004 6.462 6.516 6.434 6.500 61,879 +0.05(+0.76%)
Jul 16, 2004 6.489 6.505 6.407 6.451 37,896 +0.07(+1.03%)
Jul 15, 2004 6.363 6.445 6.355 6.385 67,738 -0.07(-1.10%)
Jul 14, 2004 6.462 6.582 6.424 6.456 89,524 -0.12(-1.83%)
Jul 13, 2004 6.473 6.593 6.451 6.576 62,245 +0.09(+1.43%)
Jul 12, 2004 6.500 6.538 6.456 6.484 46,135 +0.01(+0.08%)
Jul 09, 2004 6.418 6.500 6.369 6.478 130,533 -0.04(-0.67%)
Jul 08, 2004 6.445 6.571 6.434 6.522 68,104 -0.09(-1.32%)
Jul 07, 2004 6.587 6.637 6.582 6.609 48,698 +0.04(+0.58%)
Jul 06, 2004 6.587 6.626 6.538 6.571 24,715 -0.08(-1.23%)
Jul 02, 2004 6.620 6.828 6.609 6.653 84,947 -0.02(-0.33%)
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.