Pearson Plc ADR (NY: PSO )

14.60 -0.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.735 5.768 5.495 5.675 475,632 -0.03(-0.48%)
Jun 27, 2002 5.894 5.954 5.577 5.703 42,473 -0.06(-1.04%)
Jun 26, 2002 5.468 5.763 5.468 5.763 121,745 +0.25(+4.46%)
Jun 25, 2002 5.599 5.653 5.353 5.517 600,490 -0.29(-5.08%)
Jun 21, 2002 5.872 6.008 5.653 5.812 55,289 -0.13(-2.21%)
Jun 20, 2002 5.954 6.041 5.899 5.943 37,347 -0.15(-2.42%)
Jun 19, 2002 6.145 6.227 6.052 6.090 40,276 -0.21(-3.30%)
Jun 18, 2002 6.189 6.336 6.134 6.298 220,057 +0.10(+1.59%)
Jun 17, 2002 6.287 6.287 6.161 6.200 97,213 +0.16(+2.62%)
Jun 14, 2002 6.118 6.172 6.008 6.041 97,396 -0.46(-7.06%)
Jun 12, 2002 6.582 6.637 6.396 6.500 732,305 -0.17(-2.54%)
Jun 11, 2002 6.653 6.751 6.653 6.669 50,345 +0.10(+1.58%)
Jun 10, 2002 6.653 6.658 6.527 6.566 62,978 -0.06(-0.91%)
Jun 07, 2002 6.691 6.691 6.418 6.626 70,850 -0.18(-2.65%)
Jun 06, 2002 6.861 6.861 6.691 6.806 61,696 -0.05(-0.80%)
Jun 05, 2002 6.740 6.861 6.691 6.861 164,768 -0.01(-0.16%)
May 31, 2002 6.871 6.953 6.828 6.871 136,025 +0.27(+4.05%)
May 28, 2002 6.839 6.910 6.604 6.604 52,909 -0.25(-3.67%)
May 27, 2002 6.735 6.937 6.708 6.855 31,855 +0.00(+0.00%)
May 24, 2002 6.735 6.937 6.708 6.855 31,855 +0.11(+1.62%)
May 23, 2002 6.751 6.811 6.631 6.746 91,538 -0.03(-0.40%)
May 22, 2002 6.773 6.850 6.740 6.773 138,039 +0.05(+0.73%)
May 21, 2002 6.910 6.932 6.647 6.724 159,825 -0.13(-1.91%)
May 20, 2002 6.932 6.953 6.828 6.855 222,620 -0.01(-0.16%)
May 17, 2002 7.046 7.057 6.855 6.866 44,121 -0.07(-1.02%)
May 16, 2002 6.828 6.986 6.800 6.937 167,514 +0.16(+2.34%)
May 15, 2002 6.691 6.784 6.609 6.779 123,759 -0.10(-1.51%)
May 14, 2002 6.740 6.882 6.740 6.882 54,739 +0.14(+2.02%)
May 13, 2002 6.746 6.800 6.697 6.746 38,446 -0.22(-3.14%)
May 10, 2002 6.904 7.041 6.773 6.964 108,198 +0.05(+0.79%)
May 09, 2002 6.882 7.019 6.839 6.910 67,372 -0.03(-0.39%)
May 08, 2002 6.959 6.959 6.779 6.937 27,827 +0.05(+0.79%)
May 07, 2002 6.773 6.882 6.653 6.882 51,993 -0.03(-0.40%)
May 06, 2002 6.904 6.910 6.871 6.910 128,153 +0.01(+0.08%)
May 03, 2002 6.942 6.942 6.773 6.904 5,583,829 +0.02(+0.24%)
May 02, 2002 6.910 7.041 6.855 6.888 1,830,763 -0.02(-0.32%)
May 01, 2002 6.964 6.970 6.839 6.910 73,962 +0.12(+1.77%)
Apr 30, 2002 6.800 6.844 6.664 6.790 56,753 -0.07(-0.96%)
Apr 29, 2002 6.937 6.953 6.773 6.855 87,693 -0.09(-1.34%)
Apr 26, 2002 6.855 6.964 6.828 6.948 21,969 +0.15(+2.17%)
Apr 25, 2002 6.839 6.893 6.691 6.800 93,002 -0.16(-2.28%)
Apr 24, 2002 7.046 7.046 6.850 6.959 90,073 -0.23(-3.26%)
Apr 23, 2002 7.090 7.221 7.052 7.194 37,896 -0.08(-1.05%)
Apr 22, 2002 7.254 7.363 7.216 7.270 58,218 -0.10(-1.41%)
Apr 19, 2002 7.292 7.483 7.232 7.374 91,538 +0.19(+2.58%)
Apr 18, 2002 7.401 7.401 7.139 7.188 94,284 -0.17(-2.30%)
Apr 17, 2002 7.265 7.500 7.265 7.358 115,521 +0.13(+1.81%)
Apr 16, 2002 7.128 7.292 7.101 7.226 4,650,139 +0.13(+1.85%)
Apr 15, 2002 6.986 7.101 6.937 7.095 142,616 +0.19(+2.69%)
Apr 12, 2002 6.833 7.035 6.833 6.910 41,009 +0.05(+0.72%)
Apr 11, 2002 6.964 6.964 6.800 6.861 114,422 -0.11(-1.64%)
Apr 10, 2002 6.964 7.046 6.861 6.975 20,138 +0.09(+1.35%)
Apr 09, 2002 6.877 6.910 6.784 6.882 133,645 +0.06(+0.88%)
Apr 08, 2002 6.620 6.828 6.620 6.822 68,836 -0.21(-3.03%)
Apr 05, 2002 6.992 7.068 6.948 7.035 124,675 +0.05(+0.78%)
Apr 04, 2002 6.839 7.074 6.822 6.981 69,385 +0.01(+0.16%)
Apr 03, 2002 7.101 7.106 6.921 6.970 57,852 -0.17(-2.45%)
Apr 02, 2002 7.074 7.199 7.046 7.145 45,036 -0.34(-4.53%)
Apr 01, 2002 7.281 7.483 7.101 7.483 57,485 +0.20(+2.78%)
Mar 29, 2002 7.074 7.319 7.074 7.281 344,183 +0.00(+0.00%)
Mar 28, 2002 7.074 7.319 7.074 7.281 344,183 +0.20(+2.78%)
Mar 27, 2002 6.882 7.101 6.882 7.084 39,910 +0.04(+0.54%)
Mar 26, 2002 7.134 7.134 6.910 7.046 74,329 -0.08(-1.15%)
Mar 25, 2002 7.265 7.265 7.046 7.128 59,499 -0.21(-2.83%)
Mar 22, 2002 7.259 7.336 7.237 7.336 353,154 +0.17(+2.36%)
Mar 21, 2002 6.992 7.183 6.986 7.166 63,893 +0.21(+3.06%)
Mar 20, 2002 7.019 7.101 6.948 6.953 113,141 -0.15(-2.08%)
Mar 19, 2002 7.074 7.128 6.970 7.101 113,507 -0.01(-0.08%)
Mar 18, 2002 7.074 7.106 7.024 7.106 74,695 +0.11(+1.64%)
Mar 15, 2002 6.746 7.210 6.680 6.992 123,027 +0.11(+1.59%)
Mar 14, 2002 6.817 6.937 6.768 6.882 117,535 +0.16(+2.36%)
Mar 13, 2002 6.697 6.828 6.631 6.724 44,121 +0.01(+0.08%)
Mar 12, 2002 6.637 6.800 6.593 6.719 68,653 -0.06(-0.89%)
Mar 11, 2002 6.850 6.882 6.779 6.779 25,996 -0.02(-0.24%)
Mar 08, 2002 6.937 6.937 6.773 6.795 75,061 -0.21(-2.96%)
Mar 07, 2002 6.948 7.101 6.937 7.003 64,809 +0.23(+3.39%)
Mar 06, 2002 6.664 6.882 6.664 6.773 82,567 +0.03(+0.40%)
Mar 05, 2002 6.757 6.784 6.664 6.746 603,968 -0.26(-3.74%)
Mar 04, 2002 6.719 7.008 6.604 7.008 218,410 +0.78(+12.54%)
Mar 01, 2002 6.063 6.227 6.036 6.227 162,205 +0.03(+0.53%)
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.