Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.