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

Experian Plc ADR (OP: EXPGY )

41.25 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Nov 28, 2008 5.940 6.150 5.850 6.150 42,984 +0.23(+3.89%)
Nov 26, 2008 5.600 5.940 5.600 5.920 68,705 +0.23(+4.04%)
Nov 25, 2008 5.700 5.810 5.550 5.690 104,314 +0.53(+10.27%)
Nov 24, 2008 5.120 5.280 5.080 5.160 52,874 +0.17(+3.41%)
Nov 21, 2008 5.000 5.070 4.800 4.990 84,872 +0.54(+12.13%)
Nov 20, 2008 4.800 4.950 4.430 4.450 67,459 -0.36(-7.48%)
Nov 19, 2008 4.950 5.250 4.810 4.810 35,667 +0.36(+8.09%)
Nov 18, 2008 4.750 4.770 4.400 4.450 28,305 -0.36(-7.48%)
Nov 17, 2008 4.650 4.830 4.590 4.810 24,812 +0.00(+0.00%)
Nov 14, 2008 4.800 5.090 4.800 4.810 19,380 -0.25(-4.94%)
Nov 13, 2008 4.670 5.060 4.560 5.060 75,274 +0.27(+5.64%)
Nov 12, 2008 4.950 5.200 4.710 4.790 32,784 -0.35(-6.81%)
Nov 11, 2008 5.350 5.350 5.050 5.140 21,888 -0.11(-2.10%)
Nov 10, 2008 5.400 5.600 5.250 5.250 14,472 -0.06(-1.13%)
Nov 07, 2008 5.300 5.510 5.210 5.310 31,727 +0.18(+3.51%)
Nov 06, 2008 5.500 5.550 5.020 5.130 22,694 -0.59(-10.31%)
Nov 05, 2008 6.050 6.200 5.720 5.720 50,630 -0.15(-2.56%)
Nov 04, 2008 5.870 6.100 5.720 5.870 54,722 +0.41(+7.51%)
Nov 03, 2008 5.460 5.460 5.460 0 +0.00(+0.00%)
Oct 31, 2008 5.550 5.590 5.300 5.460 67,224 +0.05(+0.92%)
Oct 30, 2008 5.450 5.740 5.250 5.410 29,578 +0.06(+1.12%)
Oct 29, 2008 4.850 5.500 4.850 5.350 33,240 +0.50(+10.31%)
Oct 28, 2008 4.550 4.850 4.500 4.850 41,469 +0.59(+13.85%)
Oct 27, 2008 4.250 4.600 4.250 4.260 28,966 -0.10(-2.29%)
Oct 24, 2008 4.360 4.640 4.150 4.360 34,627 -0.30(-6.44%)
Oct 23, 2008 4.660 5.090 4.550 4.660 23,588 +0.01(+0.22%)
Oct 22, 2008 4.650 5.100 4.650 4.650 12,702 -0.46(-9.00%)
Oct 21, 2008 5.110 5.400 5.000 5.110 214,546 -0.18(-3.40%)
Oct 20, 2008 5.290 5.440 5.050 5.290 65,819 +0.28(+5.59%)
Oct 17, 2008 5.010 5.390 4.950 5.010 42,607 -0.15(-2.91%)
Oct 16, 2008 5.160 5.250 4.850 5.160 39,669 +0.07(+1.38%)
Oct 15, 2008 5.090 5.680 5.090 5.090 22,231 -0.46(-8.29%)
Oct 14, 2008 5.370 6.000 5.550 5.550 162,033 +0.18(+3.35%)
Oct 13, 2008 5.370 5.550 5.050 5.370 56,652 +0.82(+18.02%)
Oct 10, 2008 4.550 5.350 4.500 4.550 507,857 -0.60(-11.65%)
Oct 09, 2008 5.150 5.700 5.050 5.150 1,046,436 +0.12(+2.39%)
Oct 08, 2008 5.030 5.340 5.000 5.030 78,115 -0.57(-10.18%)
Oct 07, 2008 5.150 5.850 5.350 5.600 955,345 +0.45(+8.74%)
Oct 06, 2008 5.150 5.900 5.150 5.150 1,510,623 -0.69(-11.82%)
Oct 03, 2008 5.840 6.200 5.840 5.840 40,955 -0.22(-3.63%)
Oct 02, 2008 6.060 6.600 6.050 6.060 41,554 -0.59(-8.87%)
Oct 01, 2008 6.650 6.690 6.310 6.650 19,691 -0.05(-0.75%)
Sep 30, 2008 6.700 6.800 6.200 6.700 11,921 +0.79(+13.37%)
Sep 29, 2008 6.970 6.600 5.900 5.910 18,827 -1.06(-15.21%)
Sep 26, 2008 6.970 7.200 6.960 6.970 23,300 +0.01(+0.14%)
Sep 25, 2008 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Sep 24, 2008 6.960 7.250 6.860 6.960 118,127 +0.05(+0.72%)
Sep 23, 2008 7.400 7.250 6.900 6.910 27,808 -0.49(-6.62%)
Sep 22, 2008 7.400 7.450 7.000 7.400 43,755 -0.29(-3.77%)
Sep 19, 2008 7.690 7.940 7.300 7.690 29,484 +0.15(+1.99%)
Sep 18, 2008 7.540 7.540 6.950 7.540 50,045 +0.68(+9.91%)
Sep 17, 2008 6.860 7.340 6.850 6.860 50,937 -0.06(-0.87%)
Sep 16, 2008 6.920 7.350 6.850 6.920 92,465 -0.58(-7.73%)
Sep 15, 2008 7.500 7.850 7.490 7.500 14,667 -0.44(-5.54%)
Sep 12, 2008 7.940 7.940 7.650 7.940 18,716 +0.42(+5.59%)
Sep 11, 2008 7.520 7.600 7.350 7.520 33,885 -0.04(-0.53%)
Sep 10, 2008 7.560 7.810 7.500 7.560 19,951 -0.15(-1.95%)
Sep 09, 2008 7.710 8.150 7.710 7.710 58,858 +0.21(+2.80%)
Sep 08, 2008 7.500 7.750 7.140 7.500 27,943 +0.36(+5.04%)
Sep 05, 2008 7.140 7.150 6.930 7.140 29,084 -0.29(-3.90%)
Sep 04, 2008 7.430 7.450 7.200 7.430 20,150 -0.07(-0.93%)
Sep 03, 2008 7.500 7.550 7.320 7.500 17,288 -0.20(-2.60%)
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.