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

Experian Plc ADR (OP: EXPGY )

40.52 -0.19 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
May 30, 2008 8.240 8.250 8.000 8.050 25,254 -0.19(-2.31%)
May 29, 2008 8.240 8.240 7.950 8.240 70,064 +0.08(+0.98%)
May 28, 2008 8.160 8.300 8.020 8.160 26,590 +0.08(+0.99%)
May 27, 2008 8.050 8.190 7.960 8.080 19,716 +0.03(+0.37%)
May 26, 2008 8.050 8.150 7.900 8.050 19,524 +0.00(+0.00%)
May 23, 2008 8.050 8.150 7.900 8.050 19,524 +0.20(+2.55%)
May 22, 2008 7.850 8.000 7.800 7.850 67,553 +0.01(+0.13%)
May 21, 2008 7.840 8.100 7.760 7.840 29,397 -0.20(-2.49%)
May 20, 2008 8.040 8.100 7.860 8.040 37,992 -0.34(-4.06%)
May 19, 2008 8.300 8.440 8.160 8.380 24,329 +0.08(+0.96%)
May 16, 2008 8.300 8.300 8.000 8.300 22,305 +0.30(+3.75%)
May 15, 2008 8.000 8.000 7.850 8.000 23,342 +0.07(+0.88%)
May 14, 2008 7.930 8.100 7.900 7.930 224,854 -0.29(-3.53%)
May 13, 2008 8.220 8.370 8.100 8.220 91,112 -0.28(-3.29%)
May 12, 2008 8.500 8.500 8.150 8.500 15,612 +0.16(+1.92%)
May 09, 2008 7.950 8.350 8.100 8.340 31,854 +0.39(+4.91%)
May 08, 2008 7.950 8.130 7.904 7.950 333,251 -0.05(-0.62%)
May 07, 2008 8.000 8.200 7.930 8.000 39,172 -0.09(-1.11%)
May 06, 2008 8.090 8.090 7.900 8.090 40,286 +0.08(+1.00%)
May 05, 2008 8.010 8.150 7.950 8.010 27,033 +0.10(+1.26%)
May 02, 2008 7.800 8.150 7.850 7.910 13,099 +0.11(+1.41%)
May 01, 2008 7.800 7.800 7.600 7.800 32,133 +0.03(+0.39%)
Apr 30, 2008 7.770 7.780 7.510 7.770 21,734 +0.27(+3.60%)
Apr 29, 2008 7.500 7.690 7.400 7.500 17,785 -0.30(-3.85%)
Apr 28, 2008 7.800 8.000 7.750 7.800 26,348 -0.04(-0.51%)
Apr 25, 2008 7.890 7.850 7.600 7.840 18,662 -0.05(-0.63%)
Apr 24, 2008 7.890 7.900 7.450 7.890 26,181 +0.00(+0.00%)
Apr 23, 2008 7.890 7.900 7.600 7.890 31,366 +0.06(+0.77%)
Apr 22, 2008 7.830 7.840 7.650 7.830 16,848 +0.02(+0.26%)
Apr 21, 2008 7.810 7.850 7.560 7.810 20,264 -0.24(-2.98%)
Apr 18, 2008 8.050 8.060 7.790 8.050 15,501 +0.44(+5.78%)
Apr 17, 2008 7.610 7.790 7.600 7.610 14,835 -0.38(-4.76%)
Apr 16, 2008 7.990 8.030 7.650 7.990 26,349 +0.80(+11.13%)
Apr 15, 2008 7.190 7.350 7.000 7.190 20,404 +0.23(+3.30%)
Apr 14, 2008 6.970 7.150 6.960 6.960 11,531 -0.01(-0.14%)
Apr 11, 2008 7.100 7.190 6.900 6.970 12,796 -0.13(-1.83%)
Apr 10, 2008 7.100 7.250 6.990 7.100 14,110 +0.02(+0.28%)
Apr 09, 2008 7.080 7.400 7.080 7.080 8,868 -0.20(-2.75%)
Apr 08, 2008 7.390 7.290 7.060 7.280 10,369 -0.11(-1.49%)
Apr 07, 2008 7.390 7.400 7.200 7.390 12,093 +0.01(+0.14%)
Apr 04, 2008 7.380 7.450 7.250 7.380 20,913 -0.06(-0.81%)
Apr 03, 2008 7.440 7.450 7.250 7.440 13,043 -0.30(-3.88%)
Apr 02, 2008 7.750 7.740 7.410 7.740 14,161 -0.01(-0.13%)
Apr 01, 2008 7.350 7.800 7.550 7.750 9,292 +0.40(+5.44%)
Mar 31, 2008 7.350 7.450 7.250 7.350 12,485 +0.00(+0.00%)
Mar 28, 2008 7.410 7.450 7.200 7.350 11,238 -0.06(-0.81%)
Mar 27, 2008 7.790 7.750 7.410 7.410 30,955 -0.38(-4.88%)
Mar 26, 2008 7.790 7.850 7.600 7.790 21,642 +0.29(+3.87%)
Mar 25, 2008 0.7900 7.500 7.500 7.500 3,949 +0.00(+0.00%)
Mar 24, 2008 7.310 7.740 7.300 7.500 23,091 +0.19(+2.60%)
Mar 21, 2008 7.310 7.500 7.190 7.310 20,256 +0.00(+0.00%)
Mar 20, 2008 7.310 7.500 7.190 7.310 20,256 -0.22(-2.92%)
Mar 19, 2008 7.530 7.740 7.350 7.530 14,957 +0.37(+5.17%)
Mar 18, 2008 7.410 7.450 7.160 7.160 21,270 -0.25(-3.37%)
Mar 17, 2008 7.410 7.450 7.130 7.410 22,269 -0.29(-3.77%)
Mar 14, 2008 8.040 8.100 7.700 7.700 6,561 -0.34(-4.23%)
Mar 13, 2008 8.250 8.050 7.750 8.040 21,561 -0.21(-2.55%)
Mar 12, 2008 8.250 8.290 8.050 8.250 15,201 -0.10(-1.20%)
Mar 11, 2008 8.350 8.500 8.200 8.350 19,096 +0.12(+1.46%)
Mar 10, 2008 8.230 8.423 8.100 8.230 20,206 +0.07(+0.86%)
Mar 07, 2008 8.160 8.350 8.150 8.160 17,948 -0.23(-2.74%)
Mar 06, 2008 8.450 8.440 8.160 8.390 16,407 -0.06(-0.71%)
Mar 05, 2008 8.540 8.590 8.250 8.450 14,155 -0.09(-1.05%)
Mar 04, 2008 8.540 8.540 8.100 8.540 20,998 +0.33(+4.02%)
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.