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

Experian Plc ADR (OP: EXPGY )

40.89 +0.62 (+1.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
Sep 30, 2009 8.400 8.500 8.350 8.360 31,521 +0.02(+0.24%)
Sep 29, 2009 8.390 8.460 8.320 8.340 26,872 +0.05(+0.60%)
Sep 28, 2009 8.210 8.420 8.210 8.290 50,525 -0.04(-0.48%)
Sep 25, 2009 8.290 8.360 8.210 8.330 75,671 +0.07(+0.85%)
Sep 24, 2009 8.390 8.450 8.260 8.260 23,330 -0.29(-3.39%)
Sep 23, 2009 8.590 8.750 8.530 8.550 50,002 +0.14(+1.66%)
Sep 22, 2009 8.470 8.520 8.410 8.410 34,645 +0.06(+0.72%)
Sep 21, 2009 8.300 8.370 8.280 8.350 25,448 +0.03(+0.36%)
Sep 18, 2009 8.360 8.370 8.310 8.320 33,391 -0.17(-2.00%)
Sep 17, 2009 8.480 8.600 8.470 8.490 17,452 +0.12(+1.43%)
Sep 16, 2009 8.300 8.480 8.300 8.370 30,462 +0.11(+1.33%)
Sep 15, 2009 8.280 8.370 8.240 8.260 40,144 -0.16(-1.90%)
Sep 14, 2009 8.310 8.460 8.310 8.420 20,856 +0.03(+0.36%)
Sep 11, 2009 8.350 8.410 8.290 8.390 47,226 +0.12(+1.45%)
Sep 10, 2009 8.100 8.350 8.100 8.270 24,124 +0.05(+0.61%)
Sep 09, 2009 8.170 8.260 8.150 8.220 24,258 -0.02(-0.24%)
Sep 08, 2009 8.350 8.400 8.240 8.240 24,010 -0.04(-0.48%)
Sep 04, 2009 8.094 8.280 8.070 8.280 44,748 +0.09(+1.10%)
Sep 03, 2009 8.150 8.220 8.100 8.190 23,847 -0.13(-1.56%)
Sep 02, 2009 8.200 8.390 8.200 8.320 28,200 +0.07(+0.85%)
Sep 01, 2009 8.400 8.420 8.140 8.250 38,182 -0.05(-0.60%)
Aug 31, 2009 8.300 8.470 8.300 8.300 18,451 -0.10(-1.19%)
Aug 28, 2009 8.530 8.530 8.400 8.400 43,618 -0.10(-1.18%)
Aug 27, 2009 8.430 8.500 8.260 8.500 29,641 +0.08(+0.95%)
Aug 26, 2009 8.430 8.450 8.390 8.420 24,103 -0.08(-0.94%)
Aug 25, 2009 8.630 8.630 8.500 8.500 43,673 -0.13(-1.51%)
Aug 24, 2009 8.700 8.750 8.630 8.630 30,029 -0.07(-0.80%)
Aug 21, 2009 8.790 8.820 8.640 8.700 25,706 +0.10(+1.16%)
Aug 20, 2009 8.600 8.740 8.500 8.600 46,157 +0.00(+0.00%)
Aug 19, 2009 8.420 8.700 8.420 8.600 27,148 +0.07(+0.82%)
Aug 18, 2009 8.410 8.600 8.410 8.530 33,151 +0.18(+2.16%)
Aug 17, 2009 8.340 8.490 8.340 8.350 31,281 -0.23(-2.68%)
Aug 14, 2009 8.660 8.680 8.580 8.580 30,161 -0.08(-0.92%)
Aug 13, 2009 8.600 8.690 8.590 8.660 40,624 +0.16(+1.88%)
Aug 12, 2009 8.410 8.560 8.410 8.500 59,478 +0.06(+0.71%)
Aug 11, 2009 8.400 8.520 8.400 8.440 80,463 +0.01(+0.12%)
Aug 10, 2009 8.450 8.550 8.420 8.430 16,577 -0.10(-1.17%)
Aug 07, 2009 8.460 8.630 8.410 8.530 22,414 +0.15(+1.79%)
Aug 06, 2009 8.350 8.430 8.270 8.380 24,330 -0.12(-1.41%)
Aug 05, 2009 8.390 8.570 8.380 8.500 727,670 +0.17(+2.04%)
Aug 04, 2009 8.340 8.430 8.300 8.330 132,724 -0.03(-0.36%)
Aug 03, 2009 8.230 8.390 8.230 8.360 118,006 +0.12(+1.46%)
Jul 31, 2009 8.120 8.300 8.070 8.240 22,877 +0.29(+3.65%)
Jul 30, 2009 8.150 8.230 7.950 7.950 53,247 +0.04(+0.51%)
Jul 29, 2009 7.950 7.960 7.850 7.910 20,369 +0.00(+0.00%)
Jul 28, 2009 7.800 7.940 7.780 7.910 155,512 +0.05(+0.64%)
Jul 27, 2009 7.810 7.950 7.780 7.860 85,555 +0.07(+0.90%)
Jul 24, 2009 7.580 7.800 7.580 7.790 27,262 -0.17(-2.14%)
Jul 23, 2009 7.710 7.960 7.710 7.960 28,557 +0.27(+3.51%)
Jul 22, 2009 7.640 7.810 7.640 7.690 19,644 +0.11(+1.45%)
Jul 21, 2009 7.620 7.700 7.570 7.580 23,914 +0.12(+1.61%)
Jul 20, 2009 7.500 7.550 7.430 7.460 29,414 +0.00(+0.00%)
Jul 17, 2009 7.440 7.610 7.400 7.460 83,017 -0.04(-0.53%)
Jul 16, 2009 7.410 7.520 7.370 7.500 37,822 +0.15(+2.04%)
Jul 15, 2009 7.320 7.450 7.290 7.350 14,026 +0.05(+0.68%)
Jul 14, 2009 7.300 7.300 7.200 7.300 25,976 -0.03(-0.41%)
Jul 13, 2009 7.150 7.410 7.120 7.330 28,935 -0.02(-0.27%)
Jul 10, 2009 7.320 7.350 7.250 7.350 86,314 +0.04(+0.55%)
Jul 09, 2009 7.340 7.440 7.260 7.310 22,438 +0.16(+2.24%)
Jul 08, 2009 7.390 7.390 7.150 7.150 39,525 +0.05(+0.70%)
Jul 07, 2009 7.280 7.370 7.100 7.100 31,756 -0.30(-4.05%)
Jul 06, 2009 7.240 7.450 7.240 7.400 52,762 +0.06(+0.82%)
Jul 02, 2009 7.350 7.470 7.270 7.340 244,051 -0.21(-2.78%)
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.