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

Experian Plc ADR (OP: EXPGY )

41.53 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Oct 30, 2009 9.450 9.450 9.080 9.090 20,718 -0.14(-1.52%)
Oct 29, 2009 9.140 9.300 9.140 9.230 56,182 +0.18(+1.99%)
Oct 28, 2009 9.180 9.180 9.040 9.050 33,416 -0.18(-1.95%)
Oct 27, 2009 9.240 9.260 9.160 9.230 50,683 +0.05(+0.54%)
Oct 26, 2009 9.250 9.380 9.150 9.180 25,749 -0.22(-2.34%)
Oct 23, 2009 9.400 9.400 9.330 9.400 22,835 +0.02(+0.21%)
Oct 22, 2009 9.370 9.440 9.270 9.380 19,597 +0.13(+1.41%)
Oct 21, 2009 9.280 9.430 9.250 9.250 32,140 -0.02(-0.22%)
Oct 20, 2009 9.270 9.360 9.270 9.270 23,256 -0.12(-1.28%)
Oct 19, 2009 9.210 9.420 9.210 9.390 83,698 +0.07(+0.75%)
Oct 16, 2009 9.270 9.320 9.230 9.320 65,009 +0.26(+2.87%)
Oct 15, 2009 8.890 9.060 8.850 9.060 180,155 +0.34(+3.90%)
Oct 14, 2009 8.590 8.720 8.590 8.720 35,242 +0.33(+3.93%)
Oct 13, 2009 8.400 8.530 8.330 8.390 13,016 -0.12(-1.41%)
Oct 12, 2009 8.480 8.540 8.440 8.510 20,594 +0.09(+1.07%)
Oct 09, 2009 8.440 8.440 8.370 8.420 20,388 -0.06(-0.71%)
Oct 08, 2009 8.500 8.580 8.450 8.480 31,145 +0.18(+2.17%)
Oct 07, 2009 8.270 8.350 8.250 8.300 20,606 -0.03(-0.36%)
Oct 06, 2009 8.380 8.410 8.330 8.330 29,354 -0.08(-0.95%)
Oct 05, 2009 8.320 8.430 8.270 8.410 31,006 +0.11(+1.33%)
Oct 02, 2009 8.290 8.390 8.290 8.300 26,447 +0.00(+0.00%)
Oct 01, 2009 8.420 8.420 8.280 8.300 25,392 -0.06(-0.72%)
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%)
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.