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

Pearson Plc ADR (NY: PSO )

13.64 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2002 6.167 6.200 6.036 6.194 31,672 -0.01(-0.09%)
Feb 27, 2002 6.309 6.314 6.172 6.200 170,810 +0.00(+0.00%)
Feb 26, 2002 6.145 6.282 6.090 6.200 109,662 +0.35(+5.98%)
Feb 25, 2002 5.735 5.976 5.708 5.850 66,090 +0.32(+5.83%)
Feb 22, 2002 5.517 5.648 5.468 5.528 101,424 -0.14(-2.41%)
Feb 21, 2002 5.735 5.774 5.599 5.664 89,158 -0.05(-0.96%)
Feb 20, 2002 5.724 5.855 5.528 5.719 136,758 +0.05(+0.87%)
Feb 19, 2002 5.790 5.812 5.604 5.670 95,016 -0.31(-5.21%)
Feb 18, 2002 5.916 6.003 5.817 5.981 412,287 +0.00(+0.00%)
Feb 15, 2002 5.916 6.003 5.817 5.981 412,287 +0.16(+2.82%)
Feb 14, 2002 5.812 5.894 5.681 5.817 125,773 -0.24(-3.97%)
Feb 13, 2002 5.943 6.074 5.910 6.058 350,591 +0.08(+1.28%)
Feb 12, 2002 5.970 6.063 5.899 5.981 605,616 -0.14(-2.23%)
Feb 11, 2002 5.883 6.118 5.845 6.118 118,267 -0.05(-0.88%)
Feb 08, 2002 5.954 6.172 5.926 6.172 309,215 +0.49(+8.65%)
Feb 07, 2002 5.724 5.730 5.599 5.681 173,190 -0.14(-2.35%)
Feb 06, 2002 5.653 5.834 5.632 5.817 108,930 -0.04(-0.65%)
Feb 05, 2002 5.774 5.866 5.692 5.855 91,172 -0.07(-1.20%)
Feb 04, 2002 6.036 6.140 5.872 5.926 126,871 -0.31(-4.91%)
Feb 01, 2002 6.282 6.292 6.014 6.232 73,047 -0.13(-2.06%)
Jan 31, 2002 6.287 6.544 6.200 6.363 155,431 +0.23(+3.74%)
Jan 30, 2002 5.899 6.227 5.899 6.134 106,367 -0.18(-2.85%)
Jan 29, 2002 6.303 6.363 6.189 6.314 138,771 -0.16(-2.45%)
Jan 28, 2002 6.314 6.473 6.265 6.473 88,059 +0.09(+1.37%)
Jan 25, 2002 6.200 6.385 6.200 6.385 239,646 -0.07(-1.10%)
Jan 24, 2002 6.418 6.467 6.358 6.456 20,504 +0.04(+0.60%)
Jan 23, 2002 6.254 6.489 6.205 6.418 825,491 -0.03(-0.42%)
Jan 22, 2002 6.363 6.456 6.287 6.445 131,998 +0.00(+0.00%)
Jan 21, 2002 6.451 6.555 6.282 6.445 112,042 +0.00(+0.00%)
Jan 18, 2002 6.451 6.555 6.282 6.445 112,042 -0.12(-1.83%)
Jan 17, 2002 6.653 6.653 6.500 6.566 301,892 +0.03(+0.42%)
Jan 16, 2002 6.516 6.615 6.484 6.538 54,373 +0.04(+0.59%)
Jan 15, 2002 6.544 6.587 6.424 6.500 109,296 +0.00(+0.00%)
Jan 14, 2002 6.527 6.620 6.445 6.500 123,393 -0.16(-2.46%)
Jan 11, 2002 6.555 6.719 6.500 6.664 114,605 +0.05(+0.83%)
Jan 10, 2002 6.576 6.647 6.522 6.609 99,593 -0.10(-1.47%)
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.