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

Experian Plc ADR (OP: EXPGY )

40.77 +0.62 (+1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jan 29, 2010 9.470 9.680 9.410 9.420 32,204 -0.04(-0.42%)
Jan 28, 2010 9.660 9.660 9.400 9.460 42,800 -0.09(-0.94%)
Jan 27, 2010 9.680 9.770 9.550 9.550 394,000 -0.19(-1.95%)
Jan 26, 2010 9.750 9.870 9.720 9.740 24,987 -0.04(-0.41%)
Jan 25, 2010 9.750 9.890 9.750 9.780 25,729 +0.31(+3.27%)
Jan 22, 2010 9.640 9.780 9.470 9.470 27,307 -0.31(-3.17%)
Jan 21, 2010 9.990 9.990 9.740 9.780 36,194 -0.27(-2.69%)
Jan 20, 2010 9.980 10.07 9.920 10.05 238,383 -0.05(-0.50%)
Jan 19, 2010 9.900 10.13 9.900 10.10 50,534 +0.38(+3.91%)
Jan 15, 2010 9.720 9.720 9.720 0 +0.02(+0.21%)
Jan 14, 2010 9.710 9.840 9.660 9.700 513,618 +0.02(+0.21%)
Jan 13, 2010 9.650 9.800 9.630 9.680 16,134 -0.01(-0.10%)
Jan 12, 2010 9.620 9.700 9.560 9.690 19,670 +0.04(+0.41%)
Jan 11, 2010 9.690 9.800 9.640 9.650 22,474 +0.11(+1.15%)
Jan 08, 2010 9.650 9.650 9.470 9.540 57,645 +0.01(+0.10%)
Jan 07, 2010 9.600 9.650 9.470 9.530 25,769 -0.19(-1.95%)
Jan 06, 2010 9.620 9.720 9.600 9.720 35,703 -0.08(-0.82%)
Jan 05, 2010 9.800 9.830 9.660 9.800 20,842 -0.11(-1.11%)
Jan 04, 2010 10.01 10.10 9.900 9.910 96,518 -0.06(-0.60%)
Dec 31, 2009 9.970 9.970 9.970 0 +0.19(+1.94%)
Dec 30, 2009 9.710 9.900 9.710 9.780 22,971 +0.02(+0.20%)
Dec 29, 2009 9.910 9.930 9.760 9.760 24,552 -0.17(-1.71%)
Dec 28, 2009 9.900 9.990 9.900 9.930 40,603 +0.13(+1.33%)
Dec 24, 2009 9.900 9.900 9.750 9.800 32,909 +0.01(+0.10%)
Dec 23, 2009 9.780 9.900 9.770 9.790 25,270 +0.03(+0.31%)
Dec 22, 2009 9.850 9.900 9.643 9.760 63,602 -0.13(-1.31%)
Dec 21, 2009 9.890 9.960 9.830 9.890 109,716 -0.06(-0.60%)
Dec 18, 2009 9.940 10.00 9.790 9.950 28,165 -0.12(-1.19%)
Dec 17, 2009 10.13 10.19 10.01 10.07 25,899 -0.05(-0.49%)
Dec 16, 2009 10.12 10.20 10.12 10.12 16,981 +0.20(+2.02%)
Dec 15, 2009 9.920 9.990 9.880 9.920 20,289 -0.08(-0.80%)
Dec 14, 2009 10.02 10.12 9.950 10.00 41,325 -0.06(-0.60%)
Dec 11, 2009 10.00 10.12 10.00 10.06 18,910 +0.32(+3.29%)
Dec 10, 2009 9.720 9.770 9.670 9.740 15,102 -0.05(-0.51%)
Dec 09, 2009 9.770 9.800 9.610 9.790 22,302 +0.06(+0.62%)
Dec 08, 2009 9.730 9.760 9.670 9.730 106,091 -0.07(-0.71%)
Dec 07, 2009 9.830 9.910 9.730 9.800 21,743 -0.10(-1.01%)
Dec 04, 2009 9.780 9.980 9.780 9.900 39,000 +0.19(+1.96%)
Dec 03, 2009 9.810 9.830 9.710 9.710 27,038 -0.07(-0.72%)
Dec 02, 2009 9.790 9.870 9.780 9.780 19,802 +0.03(+0.31%)
Dec 01, 2009 9.680 9.870 9.680 9.750 32,571 +0.22(+2.31%)
Nov 30, 2009 9.530 9.530 9.330 9.530 35,277 +0.06(+0.63%)
Nov 27, 2009 9.340 9.540 9.340 9.470 23,344 -0.33(-3.37%)
Nov 25, 2009 9.700 9.810 9.680 9.800 21,282 +0.18(+1.87%)
Nov 24, 2009 9.660 9.740 9.610 9.620 23,775 -0.13(-1.33%)
Nov 23, 2009 9.710 9.770 9.630 9.750 30,641 +0.21(+2.20%)
Nov 20, 2009 9.300 9.540 9.300 9.540 44,280 -0.01(-0.10%)
Nov 19, 2009 9.690 9.700 9.460 9.550 34,800 -0.38(-3.83%)
Nov 18, 2009 9.920 9.930 9.800 9.930 28,460 -0.05(-0.50%)
Nov 17, 2009 9.850 9.980 9.780 9.980 40,191 +0.02(+0.20%)
Nov 16, 2009 9.850 9.990 9.820 9.960 26,668 +0.13(+1.32%)
Nov 13, 2009 9.780 9.930 9.760 9.830 71,265 +0.18(+1.87%)
Nov 12, 2009 9.690 9.750 9.650 9.650 13,270 -0.03(-0.31%)
Nov 11, 2009 9.750 9.820 9.650 9.680 24,712 -0.22(-2.22%)
Nov 10, 2009 9.810 9.900 9.760 9.900 23,596 +0.00(+0.00%)
Nov 09, 2009 9.790 9.950 9.770 9.900 20,563 +0.15(+1.54%)
Nov 06, 2009 9.600 9.750 9.600 9.750 38,276 +0.17(+1.77%)
Nov 05, 2009 9.470 9.600 9.470 9.580 21,997 +0.24(+2.57%)
Nov 04, 2009 9.350 9.500 9.340 9.340 37,450 -0.06(-0.64%)
Nov 03, 2009 9.190 9.410 9.190 9.400 42,527 +0.11(+1.18%)
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.