Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pearson Plc ADR
(NY:
PSO
)
12.07
+0.16 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
7.367
7.367
7.237
7.273
73,979
-0.10(-1.36%)
May 27, 2004
7.261
7.373
7.261
7.373
95,358
+0.18(+2.54%)
May 26, 2004
7.161
7.196
7.055
7.190
64,647
+0.04(+0.49%)
May 25, 2004
7.072
7.167
7.031
7.155
37,498
+0.05(+0.75%)
May 24, 2004
7.125
7.137
7.013
7.102
35,801
+0.02(+0.33%)
May 21, 2004
7.102
7.161
7.019
7.078
42,079
+0.04(+0.50%)
May 20, 2004
7.043
7.084
6.925
7.043
165,605
+0.03(+0.42%)
May 19, 2004
7.072
7.131
6.984
7.013
85,856
+0.06(+0.93%)
May 18, 2004
6.895
6.966
6.895
6.948
49,376
+0.10(+1.46%)
May 17, 2004
6.813
6.901
6.813
6.848
88,571
-0.05(-0.77%)
May 14, 2004
6.842
6.913
6.801
6.901
47,170
+0.04(+0.52%)
May 13, 2004
6.801
6.866
6.801
6.866
48,697
+0.01(+0.17%)
May 12, 2004
6.837
6.854
6.719
6.854
227,707
-0.04(-0.51%)
May 11, 2004
6.848
6.948
6.848
6.890
104,690
-0.01(-0.09%)
May 10, 2004
6.890
6.913
6.772
6.895
85,856
-0.14(-1.93%)
May 07, 2004
7.143
7.143
7.002
7.031
57,350
-0.15(-2.13%)
May 06, 2004
7.202
7.273
7.119
7.184
45,134
-0.02(-0.33%)
May 05, 2004
7.178
7.249
7.131
7.208
81,614
+0.06(+0.82%)
May 04, 2004
7.114
7.184
7.114
7.149
142,868
+0.11(+1.51%)
May 03, 2004
6.948
7.049
6.948
7.043
80,087
+0.04(+0.50%)
Apr 30, 2004
6.978
7.013
6.948
7.007
77,033
-0.03(-0.42%)
Apr 29, 2004
6.996
7.119
6.984
7.037
141,680
+0.01(+0.08%)
Apr 28, 2004
7.072
7.072
6.948
7.031
47,679
-0.14(-1.89%)
Apr 27, 2004
7.190
7.237
7.161
7.167
93,661
-0.02(-0.25%)
Apr 26, 2004
7.208
7.249
7.167
7.184
183,081
+0.10(+1.41%)
Apr 23, 2004
7.013
7.108
7.013
7.084
78,560
+0.12(+1.78%)
Apr 22, 2004
6.866
6.966
6.848
6.960
74,149
+0.05(+0.68%)
Apr 21, 2004
6.895
6.966
6.890
6.913
87,044
+0.00(+0.00%)
Apr 20, 2004
6.984
7.019
6.913
6.913
167,132
-0.11(-1.59%)
Apr 19, 2004
6.996
7.060
6.984
7.025
52,939
+0.01(+0.08%)
Apr 16, 2004
6.954
7.096
6.954
7.019
157,121
+0.12(+1.71%)
Apr 15, 2004
6.813
6.931
6.760
6.901
213,284
+0.17(+2.54%)
Apr 14, 2004
6.630
6.766
6.630
6.730
112,326
-0.01(-0.09%)
Apr 13, 2004
6.736
6.766
6.677
6.736
129,463
-0.10(-1.47%)
Apr 12, 2004
6.807
6.966
6.778
6.837
146,431
-0.03(-0.43%)
Apr 08, 2004
6.831
6.878
6.748
6.866
230,252
-0.06(-0.85%)
Apr 07, 2004
6.919
7.096
6.884
6.925
458,977
-0.05(-0.68%)
Apr 06, 2004
6.919
7.019
6.901
6.972
191,905
-0.01(-0.08%)
Apr 05, 2004
6.943
7.013
6.866
6.978
114,192
-0.12(-1.74%)
Apr 02, 2004
7.037
7.102
6.984
7.102
178,330
+0.13(+1.86%)
Apr 01, 2004
6.895
6.984
6.895
6.972
166,623
+0.19(+2.87%)
Mar 31, 2004
6.801
6.848
6.748
6.778
207,345
-0.09(-1.29%)
Mar 30, 2004
6.772
6.866
6.772
6.866
75,845
+0.04(+0.52%)
Mar 29, 2004
6.760
6.854
6.760
6.831
70,246
+0.15(+2.20%)
Mar 26, 2004
6.719
6.730
6.660
6.683
98,582
+0.02(+0.35%)
Mar 25, 2004
6.595
6.677
6.577
6.660
51,412
+0.12(+1.89%)
Mar 24, 2004
6.542
6.589
6.489
6.536
68,889
+0.01(+0.18%)
Mar 23, 2004
6.565
6.618
6.483
6.524
75,167
-0.01(-0.09%)
Mar 22, 2004
6.536
6.589
6.501
6.530
54,636
-0.03(-0.45%)
Mar 19, 2004
6.565
6.607
6.495
6.560
354,455
-0.01(-0.09%)
Mar 18, 2004
6.618
6.618
6.459
6.565
50,224
+0.05(+0.81%)
Mar 17, 2004
6.506
6.524
6.477
6.512
98,752
-0.03(-0.45%)
Mar 16, 2004
6.571
6.683
6.483
6.542
95,867
+0.21(+3.26%)
Mar 15, 2004
6.483
6.483
6.336
6.336
96,546
-0.18(-2.80%)
Mar 12, 2004
6.483
6.518
6.394
6.518
73,809
+0.06(+1.00%)
Mar 11, 2004
6.406
6.548
6.406
6.453
229,064
-0.01(-0.18%)
Mar 10, 2004
6.501
6.542
6.406
6.465
196,147
-0.18(-2.66%)
Mar 09, 2004
6.689
6.730
6.613
6.642
204,800
-0.04(-0.62%)
Mar 08, 2004
6.766
6.766
6.642
6.683
130,651
-0.08(-1.22%)
Mar 05, 2004
6.783
6.825
6.701
6.766
71,603
-0.03(-0.43%)
Mar 04, 2004
6.795
6.801
6.713
6.795
114,871
+0.01(+0.17%)
Mar 03, 2004
6.719
6.795
6.677
6.783
92,983
+0.05(+0.70%)
Mar 02, 2004
6.766
6.801
6.671
6.736
169,338
-0.17(-2.39%)
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
.