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

Experian Plc ADR (OP: EXPGY )

40.27 -0.23 (-0.57%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 1, 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 (%)
Feb 27, 2009 5.720 6.030 5.720 5.910 30,170 -0.03(-0.51%)
Feb 26, 2009 6.000 6.120 5.860 5.940 27,345 -0.02(-0.34%)
Feb 25, 2009 5.890 6.060 5.860 5.960 54,543 -0.29(-4.64%)
Feb 24, 2009 5.800 6.340 5.800 6.250 74,886 +0.49(+8.51%)
Feb 23, 2009 5.940 5.970 5.760 5.760 30,795 -0.27(-4.48%)
Feb 20, 2009 5.760 6.070 5.760 6.030 28,749 +0.07(+1.17%)
Feb 19, 2009 6.100 6.160 5.930 5.960 35,943 +0.00(+0.00%)
Feb 18, 2009 5.920 6.060 5.910 5.960 50,200 +0.01(+0.17%)
Feb 17, 2009 6.000 6.050 5.910 5.950 57,666 -0.26(-4.19%)
Feb 13, 2009 6.200 6.370 6.190 6.210 22,596 -0.23(-3.57%)
Feb 12, 2009 6.250 6.440 6.240 6.440 79,296 +0.11(+1.74%)
Feb 11, 2009 6.250 6.450 6.250 6.330 29,386 +0.00(+0.00%)
Feb 10, 2009 6.710 6.710 6.220 6.330 46,968 -0.42(-6.22%)
Feb 09, 2009 6.800 6.840 6.680 6.750 250,652 -0.05(-0.74%)
Feb 06, 2009 6.500 6.840 6.500 6.800 62,190 +0.11(+1.64%)
Feb 05, 2009 6.460 6.700 6.440 6.690 14,939 +0.29(+4.53%)
Feb 04, 2009 6.400 6.650 6.400 6.400 11,667 -0.09(-1.39%)
Feb 03, 2009 6.230 6.510 6.230 6.490 110,319 +0.33(+5.36%)
Feb 02, 2009 6.190 6.240 6.080 6.160 18,893 -0.13(-2.07%)
Jan 30, 2009 6.080 6.300 6.080 6.290 21,715 +0.32(+5.36%)
Jan 29, 2009 5.960 6.180 5.920 5.970 145,737 -0.18(-2.93%)
Jan 28, 2009 6.100 6.270 6.100 6.150 54,706 +0.18(+3.02%)
Jan 27, 2009 5.850 6.040 5.760 5.970 51,945 +0.22(+3.83%)
Jan 26, 2009 5.530 5.750 5.520 5.750 30,043 +0.16(+2.86%)
Jan 23, 2009 5.460 5.680 5.460 5.590 26,409 -0.17(-2.95%)
Jan 22, 2009 5.510 5.760 5.510 5.760 37,487 +0.06(+1.05%)
Jan 21, 2009 5.500 5.800 5.500 5.700 91,489 +0.10(+1.79%)
Jan 20, 2009 5.860 5.890 5.570 5.600 56,461 -0.59(-9.53%)
Jan 16, 2009 6.150 6.200 6.050 6.190 49,583 +0.05(+0.81%)
Jan 15, 2009 6.250 6.290 5.950 6.140 89,014 +0.04(+0.66%)
Jan 14, 2009 5.900 6.100 5.870 6.100 59,687 -0.03(-0.49%)
Jan 13, 2009 5.880 6.130 5.880 6.130 42,086 +0.13(+2.17%)
Jan 12, 2009 6.030 6.200 6.000 6.000 16,886 -0.24(-3.85%)
Jan 09, 2009 6.100 6.330 6.100 6.240 14,982 -0.11(-1.73%)
Jan 08, 2009 6.350 6.500 6.300 6.350 43,792 +0.05(+0.79%)
Jan 07, 2009 6.300 6.530 6.250 6.300 45,162 -0.14(-2.17%)
Jan 06, 2009 6.480 6.550 6.250 6.440 48,154 +0.04(+0.63%)
Jan 05, 2009 6.100 6.490 6.100 6.400 22,129 +0.10(+1.59%)
Jan 02, 2009 6.330 6.440 6.200 6.300 15,705 -0.05(-0.79%)
Dec 31, 2008 6.050 6.450 6.050 6.350 12,159 +0.20(+3.25%)
Dec 30, 2008 6.200 6.400 6.050 6.150 50,798 +0.10(+1.65%)
Dec 29, 2008 6.050 6.230 6.040 6.050 58,969 -0.05(-0.82%)
Dec 26, 2008 6.300 6.300 5.910 6.100 31,321 -0.09(-1.45%)
Dec 24, 2008 6.250 6.250 5.910 6.190 38,397 +0.03(+0.49%)
Dec 23, 2008 6.430 6.430 6.060 6.160 70,939 -0.07(-1.12%)
Dec 22, 2008 6.200 6.380 6.010 6.230 46,740 -0.19(-2.96%)
Dec 19, 2008 6.180 6.480 6.150 6.420 39,025 +0.17(+2.72%)
Dec 18, 2008 6.400 6.593 6.110 6.250 102,418 -0.21(-3.25%)
Dec 17, 2008 6.420 6.720 6.420 6.460 125,139 +0.00(+0.00%)
Dec 16, 2008 6.300 6.600 6.250 6.460 75,814 +0.31(+5.04%)
Dec 15, 2008 6.100 6.320 6.010 6.150 63,037 +0.25(+4.24%)
Dec 12, 2008 5.840 6.090 5.760 5.900 42,841 +0.19(+3.33%)
Dec 11, 2008 5.760 6.000 5.640 5.710 308,403 -0.15(-2.56%)
Dec 10, 2008 6.120 6.250 5.860 5.860 46,077 -0.25(-4.09%)
Dec 09, 2008 6.000 6.160 5.860 6.110 54,402 -0.01(-0.16%)
Dec 08, 2008 6.060 6.200 6.010 6.120 41,514 +0.28(+4.79%)
Dec 05, 2008 5.660 5.840 5.520 5.840 26,378 +0.16(+2.82%)
Dec 04, 2008 5.960 6.040 5.640 5.680 54,251 -0.27(-4.54%)
Dec 03, 2008 5.800 6.000 5.760 5.950 54,836 +0.15(+2.59%)
Dec 02, 2008 5.660 6.000 5.650 5.800 69,826 +0.44(+8.21%)
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.