Skip to main content

Experian Plc ADR (OP: EXPGY )

43.54 -0.27 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 19.00 19.22 19.00 19.21 53,011 +0.07(+0.37%)
Apr 29, 2014 19.16 19.20 19.11 19.14 104,272 +0.13(+0.68%)
Apr 28, 2014 18.90 19.01 18.78 19.01 123,046 +0.02(+0.11%)
Apr 25, 2014 18.92 19.01 18.85 18.99 79,125 -0.03(-0.16%)
Apr 24, 2014 18.96 19.04 18.87 19.02 641,372 +0.11(+0.58%)
Apr 23, 2014 18.82 18.95 18.81 18.91 25,206 +0.30(+1.61%)
Apr 22, 2014 18.61 18.71 18.57 18.61 45,604 +0.47(+2.59%)
Apr 21, 2014 18.22 18.22 18.11 18.14 17,345 +0.02(+0.11%)
Apr 17, 2014 18.12 18.12 18.12 0 +0.06(+0.33%)
Apr 16, 2014 18.03 18.07 17.93 18.06 31,978 +0.52(+2.96%)
Apr 15, 2014 17.66 17.70 17.41 17.54 22,469 -0.01(-0.06%)
Apr 14, 2014 17.58 17.63 17.49 17.55 27,405 -0.10(-0.57%)
Apr 11, 2014 17.55 17.70 17.44 17.65 0 -0.23(-1.29%)
Apr 10, 2014 18.05 18.07 17.88 17.88 140,880 -0.13(-0.72%)
Apr 09, 2014 17.84 18.03 17.83 18.01 287,777 +0.39(+2.21%)
Apr 08, 2014 17.44 17.62 17.44 17.62 47,953 -0.03(-0.17%)
Apr 07, 2014 17.80 17.82 17.52 17.65 52,167 -0.10(-0.56%)
Apr 04, 2014 17.91 18.04 17.72 17.75 0 -0.15(-0.84%)
Apr 03, 2014 18.09 18.09 17.50 17.90 300,307 -0.35(-1.92%)
Apr 02, 2014 18.25 18.25 18.14 18.25 19,339 +0.16(+0.88%)
Apr 01, 2014 18.08 18.19 18.06 18.09 23,934 +0.02(+0.11%)
Mar 31, 2014 18.18 18.20 18.02 18.07 23,093 -0.14(-0.77%)
Mar 28, 2014 18.15 18.27 18.14 18.21 0 +0.24(+1.34%)
Mar 27, 2014 17.85 17.98 17.72 17.97 27,364 +0.23(+1.30%)
Mar 26, 2014 17.79 17.86 17.68 17.74 49,652 +0.26(+1.49%)
Mar 25, 2014 17.53 17.55 17.43 17.48 55,088 +0.09(+0.52%)
Mar 24, 2014 17.47 17.47 17.32 17.39 22,029 -0.12(-0.69%)
Mar 21, 2014 17.52 17.65 17.44 17.51 62,149 +0.05(+0.29%)
Mar 20, 2014 17.44 17.54 17.36 17.46 19,712 -0.14(-0.80%)
Mar 19, 2014 17.67 17.79 17.43 17.60 15,402 -0.18(-1.01%)
Mar 18, 2014 17.61 17.86 17.61 17.78 82,034 +0.25(+1.43%)
Mar 17, 2014 17.50 17.66 17.49 17.53 27,725 +0.09(+0.53%)
Mar 14, 2014 17.40 17.49 17.38 17.44 0 +0.31(+1.80%)
Mar 13, 2014 17.29 17.44 17.13 17.13 33,632 -0.15(-0.87%)
Mar 12, 2014 17.36 17.39 17.26 17.28 24,066 -0.20(-1.14%)
Mar 11, 2014 17.46 17.61 17.39 17.48 18,804 +0.04(+0.23%)
Mar 10, 2014 17.37 17.44 17.29 17.44 46,903 -0.17(-0.97%)
Mar 07, 2014 17.64 17.67 17.54 17.61 0 -0.28(-1.57%)
Mar 06, 2014 17.97 18.00 17.84 17.89 39,767 +0.11(+0.62%)
Mar 05, 2014 18.09 18.14 17.65 17.78 257,413 -0.59(-3.21%)
Mar 04, 2014 18.41 18.47 18.34 18.37 96,052 +0.37(+2.06%)
Mar 03, 2014 18.01 18.15 17.98 18.00 46,430 -0.14(-0.77%)
Feb 28, 2014 18.23 18.33 18.10 18.14 0 -0.33(-1.79%)
Feb 27, 2014 18.33 18.47 18.26 18.47 34,348 +0.02(+0.11%)
Feb 26, 2014 18.56 18.59 18.40 18.45 69,947 -0.11(-0.59%)
Feb 25, 2014 18.56 18.66 18.52 18.56 19,414 -0.07(-0.38%)
Feb 24, 2014 18.56 18.72 18.35 18.63 52,650 +0.28(+1.53%)
Feb 21, 2014 18.22 18.52 18.22 18.35 0 -0.02(-0.11%)
Feb 20, 2014 18.21 18.38 18.16 18.37 24,181 +0.11(+0.60%)
Feb 19, 2014 18.28 18.42 18.22 18.26 25,776 -0.03(-0.16%)
Feb 18, 2014 18.10 18.34 18.10 18.29 47,202 +0.36(+2.01%)
Feb 14, 2014 17.93 17.93 17.93 0 -0.13(-0.72%)
Feb 13, 2014 17.89 18.06 17.89 18.06 22,188 -0.02(-0.11%)
Feb 12, 2014 18.02 18.08 17.99 18.08 32,732 +0.12(+0.67%)
Feb 11, 2014 17.77 18.06 17.77 17.96 21,678 +0.35(+1.99%)
Feb 10, 2014 17.49 17.61 17.46 17.61 24,727 -0.17(-0.96%)
Feb 07, 2014 17.59 17.78 17.59 17.78 0 +0.38(+2.18%)
Feb 06, 2014 17.19 17.51 17.19 17.40 51,232 +0.23(+1.34%)
Feb 05, 2014 17.14 17.23 17.11 17.17 30,981 -0.05(-0.29%)
Feb 04, 2014 17.25 17.33 17.12 17.22 48,671 +0.09(+0.55%)
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.