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
)
12.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2003
5.599
5.599
5.481
5.516
79,918
-0.14(-2.50%)
May 29, 2003
5.546
5.693
5.493
5.658
157,460
+0.17(+3.12%)
May 28, 2003
5.351
5.493
5.275
5.487
537,368
+0.19(+3.56%)
May 27, 2003
5.210
5.304
5.169
5.298
95,188
+0.02(+0.45%)
May 23, 2003
5.157
5.292
5.157
5.275
75,336
+0.08(+1.47%)
May 22, 2003
5.010
5.233
5.010
5.198
81,105
+0.17(+3.40%)
May 21, 2003
5.010
5.068
4.968
5.027
34,953
-0.04(-0.81%)
May 20, 2003
5.116
5.127
5.068
5.068
15,949
-0.05(-0.92%)
May 19, 2003
5.175
5.175
5.033
5.116
202,425
-0.19(-3.66%)
May 16, 2003
5.210
5.422
5.186
5.310
154,576
+0.25(+5.01%)
May 15, 2003
5.080
5.163
5.021
5.057
163,399
+0.01(+0.12%)
May 14, 2003
5.039
5.051
4.951
5.051
173,240
+0.22(+4.51%)
May 13, 2003
4.862
4.945
4.815
4.833
496,645
+0.00(+0.00%)
May 12, 2003
4.868
4.874
4.780
4.833
518,194
-0.19(-3.76%)
May 09, 2003
4.939
5.068
4.892
5.021
107,914
+0.09(+1.79%)
May 08, 2003
4.892
4.974
4.850
4.933
356,492
-0.19(-3.79%)
May 07, 2003
5.157
5.192
5.068
5.127
942,388
+0.12(+2.35%)
May 06, 2003
5.010
5.098
4.986
5.010
714,341
+0.21(+4.42%)
May 05, 2003
4.774
4.862
4.756
4.797
101,127
-0.01(-0.12%)
May 02, 2003
4.939
4.939
4.656
4.803
1,235,590
-0.09(-1.81%)
May 01, 2003
4.951
4.980
4.868
4.892
185,796
-0.11(-2.24%)
Apr 30, 2003
5.098
5.098
4.939
5.004
933,395
-0.12(-2.30%)
Apr 29, 2003
5.233
5.245
5.068
5.121
154,067
-0.17(-3.23%)
Apr 28, 2003
5.198
5.328
5.198
5.292
86,705
+0.19(+3.70%)
Apr 25, 2003
5.104
5.393
5.039
5.104
107,405
-0.30(-5.56%)
Apr 24, 2003
5.363
5.481
5.245
5.404
91,965
+0.04(+0.77%)
Apr 23, 2003
5.334
5.393
5.245
5.363
59,896
+0.19(+3.64%)
Apr 22, 2003
5.127
5.239
5.110
5.175
67,192
+0.06(+1.27%)
Apr 21, 2003
5.257
5.257
5.057
5.110
45,134
-0.09(-1.70%)
Apr 17, 2003
5.169
5.216
5.098
5.198
614,910
+0.06(+1.26%)
Apr 16, 2003
5.186
5.216
5.127
5.133
72,452
+0.04(+0.81%)
Apr 15, 2003
4.992
5.092
4.986
5.092
50,394
+0.17(+3.47%)
Apr 14, 2003
4.862
4.945
4.833
4.921
69,398
+0.18(+3.86%)
Apr 11, 2003
4.833
4.868
4.715
4.738
195,807
-0.15(-3.13%)
Apr 10, 2003
4.880
4.980
4.856
4.892
198,522
-0.04(-0.84%)
Apr 09, 2003
4.951
5.051
4.833
4.933
75,336
-0.02(-0.36%)
Apr 08, 2003
4.980
5.098
4.909
4.951
52,939
-0.06(-1.18%)
Apr 07, 2003
5.127
5.210
5.004
5.010
83,990
+0.09(+1.92%)
Apr 04, 2003
4.998
4.998
4.874
4.915
80,427
-0.11(-2.11%)
Apr 03, 2003
4.980
5.127
4.980
5.021
114,192
+0.19(+3.90%)
Apr 02, 2003
4.951
4.968
4.833
4.833
89,080
+0.15(+3.14%)
Apr 01, 2003
4.691
4.727
4.626
4.685
357,849
+0.09(+1.92%)
Mar 31, 2003
4.591
4.603
4.509
4.597
261,133
-0.19(-4.06%)
Mar 28, 2003
4.685
4.791
4.685
4.791
123,525
-0.01(-0.25%)
Mar 27, 2003
4.774
4.892
4.744
4.803
279,288
-0.06(-1.33%)
Mar 26, 2003
4.927
4.968
4.803
4.868
125,900
-0.02(-0.48%)
Mar 25, 2003
4.774
5.010
4.774
4.892
62,610
+0.12(+2.47%)
Mar 24, 2003
4.844
4.850
4.715
4.774
57,520
-0.25(-5.04%)
Mar 21, 2003
4.951
5.104
4.951
5.027
74,318
+0.14(+2.77%)
Mar 20, 2003
4.892
4.951
4.862
4.892
33,426
-0.03(-0.60%)
Mar 19, 2003
4.927
5.068
4.803
4.921
118,434
+0.05(+1.09%)
Mar 18, 2003
4.874
4.921
4.803
4.868
184,948
-0.02(-0.48%)
Mar 17, 2003
4.615
4.933
4.567
4.892
394,160
+0.11(+2.22%)
Mar 14, 2003
4.579
4.791
4.579
4.786
1,120,379
+0.24(+5.32%)
Mar 13, 2003
4.332
4.621
4.302
4.544
538,895
+0.26(+6.05%)
Mar 12, 2003
4.226
4.285
4.173
4.285
872,480
-0.21(-4.72%)
Mar 11, 2003
4.485
4.597
4.420
4.497
1,031,298
-0.18(-3.90%)
Mar 10, 2003
4.703
4.715
4.626
4.679
184,439
-0.21(-4.34%)
Mar 07, 2003
4.685
4.898
4.685
4.892
51,921
+0.12(+2.60%)
Mar 06, 2003
4.756
4.886
4.715
4.768
39,874
-0.03(-0.61%)
Mar 05, 2003
4.756
4.880
4.738
4.797
28,675
+0.02(+0.49%)
Mar 04, 2003
4.833
4.903
4.715
4.774
145,752
-0.09(-1.94%)
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
.