Experian Plc ADR (OP: EXPGY )

36.31 USD -0.27 (-0.74%)
Official Closing Price Updated: 3:59 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 36.02 36.31 35.95 36.31 102,030 -0.27(-0.74%)
Jan 19, 2021 36.86 36.86 36.34 36.58 108,079 +0.24(+0.67%)
Jan 15, 2021 36.23 36.63 35.86 36.34 178,200 -0.69(-1.86%)
Jan 14, 2021 36.83 37.26 36.83 37.03 253,214 -0.22(-0.60%)
Jan 13, 2021 37.45 37.49 37.10 37.25 123,438 -0.17(-0.45%)
Jan 12, 2021 37.74 37.74 37.11 37.42 167,479 -1.01(-2.63%)
Jan 11, 2021 38.41 38.55 38.19 38.43 98,785 -0.85(-2.16%)
Jan 08, 2021 39.22 39.32 38.79 39.28 91,200 +1.05(+2.75%)
Jan 07, 2021 38.65 38.78 38.08 38.23 105,596 -0.74(-1.90%)
Jan 06, 2021 39.04 39.45 38.94 38.97 88,173 +0.03(+0.08%)
Jan 05, 2021 38.97 39.00 38.61 38.94 112,350 -0.41(-1.04%)
Jan 04, 2021 39.76 39.87 39.06 39.35 194,930 +1.39(+3.66%)
Dec 31, 2020 37.96 37.96 37.96 125,019 -0.32(-0.84%)
Dec 30, 2020 38.71 38.92 38.20 38.28 125,019 -0.20(-0.52%)
Dec 29, 2020 38.98 39.01 38.36 38.48 127,564 +1.02(+2.72%)
Dec 28, 2020 36.64 38.00 36.64 37.46 104,563 -0.29(-0.77%)
Dec 24, 2020 38.00 38.00 37.55 37.75 53,100 +0.17(+0.45%)
Dec 23, 2020 37.94 37.94 37.39 37.58 72,254 -0.15(-0.39%)
Dec 22, 2020 37.30 37.87 37.22 37.73 210,984 -0.14(-0.37%)
Dec 21, 2020 36.89 38.06 36.84 37.87 134,160 -0.21(-0.55%)
Dec 18, 2020 37.91 38.21 37.83 38.08 81,700 +0.66(+1.76%)
Dec 17, 2020 37.65 37.87 37.37 37.42 94,793 +0.29(+0.78%)
Dec 16, 2020 36.91 37.53 36.87 37.13 114,343 +0.56(+1.53%)
Dec 15, 2020 36.37 36.76 36.23 36.57 65,880 +0.10(+0.27%)
Dec 14, 2020 36.55 36.88 36.45 36.47 88,432 -0.02(-0.05%)
Dec 11, 2020 36.31 36.74 36.31 36.49 89,400 -0.01(-0.03%)
Dec 10, 2020 36.35 36.70 36.30 36.50 91,775 -0.08(-0.22%)
Dec 09, 2020 36.96 37.06 36.55 36.58 71,926 -0.66(-1.77%)
Dec 08, 2020 36.84 37.24 36.70 37.24 134,907 +1.25(+3.47%)
Dec 07, 2020 35.62 35.99 35.62 35.99 103,922 +0.05(+0.14%)
Dec 04, 2020 36.00 36.15 35.66 35.94 80,400 -0.28(-0.77%)
Dec 03, 2020 35.80 36.27 35.80 36.22 150,867 +0.37(+1.03%)
Dec 02, 2020 35.76 35.94 35.69 35.85 88,982 -0.27(-0.75%)
Dec 01, 2020 35.89 36.35 35.88 36.12 93,011 +0.55(+1.55%)
Nov 30, 2020 35.66 36.01 35.35 35.57 356,998 +1.04(+3.01%)
Nov 27, 2020 34.57 34.59 34.11 34.53 112,000 -1.39(-3.87%)
Nov 25, 2020 35.91 36.13 35.52 35.92 83,900 -0.82(-2.23%)
Nov 24, 2020 36.77 36.87 36.38 36.74 121,349 -1.57(-4.11%)
Nov 23, 2020 38.68 38.68 38.17 38.31 51,537 -0.57(-1.45%)
Nov 20, 2020 38.93 38.97 37.65 38.88 93,300 -0.80(-2.02%)
Nov 19, 2020 38.35 39.68 38.33 39.68 113,746 +1.30(+3.39%)
Nov 18, 2020 38.35 38.88 38.16 38.38 85,005 -0.11(-0.30%)
Nov 17, 2020 38.49 38.67 37.98 38.49 121,836 -1.35(-3.40%)
Nov 16, 2020 40.20 40.28 39.45 39.85 83,907 -1.11(-2.70%)
Nov 13, 2020 40.76 41.08 40.57 40.96 56,400 -0.43(-1.05%)
Nov 12, 2020 41.66 41.86 41.16 41.39 41,412 +0.12(+0.28%)
Nov 11, 2020 40.42 41.27 40.39 41.27 66,421 +0.97(+2.41%)
Nov 10, 2020 39.56 40.30 39.34 40.30 99,375 +0.65(+1.64%)
Nov 09, 2020 40.28 40.29 39.50 39.65 57,896 -1.11(-2.72%)
Nov 06, 2020 40.69 40.93 40.49 40.76 61,600 -0.35(-0.84%)
Nov 05, 2020 40.97 41.24 40.83 41.10 73,478 +1.73(+4.39%)
Nov 04, 2020 39.31 39.77 39.15 39.38 41,607 +1.03(+2.70%)
Nov 03, 2020 37.70 38.34 37.63 38.34 62,296 +1.19(+3.20%)
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.