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

Experian Plc ADR (OP: EXPGY )

39.75 -1.17 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2009 6.580 6.700 6.570 6.610 30,870 -0.05(-0.75%)
Apr 29, 2009 6.570 6.750 6.570 6.660 17,276 +0.21(+3.26%)
Apr 28, 2009 6.400 6.490 6.360 6.450 18,997 +0.00(+0.00%)
Apr 27, 2009 6.470 6.570 6.410 6.450 15,604 -0.14(-2.12%)
Apr 24, 2009 6.470 6.590 6.450 6.590 30,089 +0.11(+1.70%)
Apr 23, 2009 6.320 6.480 6.260 6.480 15,565 +0.13(+2.05%)
Apr 22, 2009 6.320 6.470 6.280 6.350 17,674 -0.11(-1.70%)
Apr 21, 2009 6.280 6.460 6.280 6.460 28,942 +0.19(+3.03%)
Apr 20, 2009 6.290 6.360 6.250 6.270 90,594 -0.30(-4.57%)
Apr 17, 2009 6.470 6.630 6.470 6.570 31,570 -0.08(-1.20%)
Apr 16, 2009 6.700 6.740 6.560 6.650 406,236 -0.39(-5.54%)
Apr 15, 2009 7.020 7.110 7.000 7.040 146,441 -0.11(-1.54%)
Apr 14, 2009 7.190 7.220 7.030 7.150 24,099 -0.11(-1.52%)
Apr 13, 2009 7.120 7.310 7.050 7.260 26,201 +0.19(+2.69%)
Apr 09, 2009 6.990 7.130 6.970 7.070 104,434 +0.33(+4.90%)
Apr 08, 2009 6.860 6.860 6.730 6.740 309,466 +0.02(+0.30%)
Apr 07, 2009 6.680 6.780 6.660 6.720 184,634 -0.36(-5.08%)
Apr 06, 2009 7.200 7.200 7.010 7.080 23,001 -0.11(-1.53%)
Apr 03, 2009 7.040 7.190 6.979 7.190 88,499 +0.25(+3.60%)
Apr 02, 2009 6.930 7.070 6.870 6.940 35,280 +0.59(+9.29%)
Apr 01, 2009 6.310 6.580 6.310 6.350 44,596 +0.09(+1.44%)
Mar 31, 2009 6.120 6.350 6.120 6.260 43,011 +0.21(+3.47%)
Mar 30, 2009 6.050 6.160 5.990 6.050 26,636 -0.26(-4.12%)
Mar 26, 2009 6.140 6.310 6.140 6.310 31,288 +0.06(+0.96%)
Mar 25, 2009 6.480 6.630 6.240 6.250 43,008 -0.29(-4.43%)
Mar 24, 2009 6.500 6.550 6.400 6.540 45,327 +0.06(+0.93%)
Mar 23, 2009 6.340 6.490 6.340 6.480 47,325 +0.20(+3.18%)
Mar 20, 2009 6.200 6.470 6.200 6.280 37,925 -0.06(-0.95%)
Mar 19, 2009 6.430 6.500 6.240 6.340 67,003 +0.09(+1.44%)
Mar 18, 2009 5.950 6.330 5.940 6.250 84,150 +0.30(+5.04%)
Mar 17, 2009 5.990 5.990 5.800 5.950 30,142 +0.03(+0.51%)
Mar 16, 2009 6.020 6.060 5.920 5.920 46,215 +0.12(+2.07%)
Mar 13, 2009 5.800 5.950 5.670 5.800 166,140 -0.02(-0.34%)
Mar 12, 2009 5.590 5.950 5.520 5.820 43,859 +0.30(+5.43%)
Mar 11, 2009 5.450 5.600 5.400 5.520 79,749 +0.17(+3.18%)
Mar 10, 2009 5.260 5.490 5.260 5.350 134,176 +0.19(+3.68%)
Mar 09, 2009 5.100 5.300 5.100 5.160 885,244 -0.22(-4.09%)
Mar 06, 2009 5.500 5.530 5.270 5.380 63,818 -0.02(-0.37%)
Mar 05, 2009 5.480 5.580 5.400 5.400 424,802 -0.25(-4.42%)
Mar 04, 2009 5.600 5.770 5.507 5.650 424,995 -0.01(-0.18%)
Mar 02, 2009 5.870 6.050 5.660 5.660 482,244 -0.25(-4.23%)
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%)
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.