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

Experian Plc ADR (OP: EXPGY )

41.25 +0.36 (+0.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Jul 31, 2009 8.120 8.300 8.070 8.240 22,877 +0.29(+3.65%)
Jul 30, 2009 8.150 8.230 7.950 7.950 53,247 +0.04(+0.51%)
Jul 29, 2009 7.950 7.960 7.850 7.910 20,369 +0.00(+0.00%)
Jul 28, 2009 7.800 7.940 7.780 7.910 155,512 +0.05(+0.64%)
Jul 27, 2009 7.810 7.950 7.780 7.860 85,555 +0.07(+0.90%)
Jul 24, 2009 7.580 7.800 7.580 7.790 27,262 -0.17(-2.14%)
Jul 23, 2009 7.710 7.960 7.710 7.960 28,557 +0.27(+3.51%)
Jul 22, 2009 7.640 7.810 7.640 7.690 19,644 +0.11(+1.45%)
Jul 21, 2009 7.620 7.700 7.570 7.580 23,914 +0.12(+1.61%)
Jul 20, 2009 7.500 7.550 7.430 7.460 29,414 +0.00(+0.00%)
Jul 17, 2009 7.440 7.610 7.400 7.460 83,017 -0.04(-0.53%)
Jul 16, 2009 7.410 7.520 7.370 7.500 37,822 +0.15(+2.04%)
Jul 15, 2009 7.320 7.450 7.290 7.350 14,026 +0.05(+0.68%)
Jul 14, 2009 7.300 7.300 7.200 7.300 25,976 -0.03(-0.41%)
Jul 13, 2009 7.150 7.410 7.120 7.330 28,935 -0.02(-0.27%)
Jul 10, 2009 7.320 7.350 7.250 7.350 86,314 +0.04(+0.55%)
Jul 09, 2009 7.340 7.440 7.260 7.310 22,438 +0.16(+2.24%)
Jul 08, 2009 7.390 7.390 7.150 7.150 39,525 +0.05(+0.70%)
Jul 07, 2009 7.280 7.370 7.100 7.100 31,756 -0.30(-4.05%)
Jul 06, 2009 7.240 7.450 7.240 7.400 52,762 +0.06(+0.82%)
Jul 02, 2009 7.350 7.470 7.270 7.340 244,051 -0.21(-2.78%)
Jul 01, 2009 7.410 7.560 7.410 7.550 140,439 +0.13(+1.75%)
Jun 30, 2009 7.450 7.620 7.370 7.420 48,858 -0.10(-1.33%)
Jun 29, 2009 7.360 7.520 7.330 7.520 71,264 +0.37(+5.17%)
Jun 26, 2009 7.180 7.310 7.140 7.150 22,796 -0.06(-0.83%)
Jun 25, 2009 7.140 7.470 7.110 7.210 24,302 -0.05(-0.69%)
Jun 24, 2009 7.320 7.370 7.140 7.260 32,236 -0.29(-3.84%)
Jun 23, 2009 7.550 7.660 7.420 7.550 142,168 -0.03(-0.40%)
Jun 22, 2009 7.520 7.590 7.420 7.580 104,274 -0.02(-0.26%)
Jun 19, 2009 7.700 7.750 7.600 7.600 33,354 +0.06(+0.80%)
Jun 18, 2009 7.500 7.640 7.480 7.540 26,395 -0.13(-1.69%)
Jun 17, 2009 7.540 7.670 7.480 7.670 23,244 +0.10(+1.32%)
Jun 16, 2009 7.620 7.700 7.550 7.570 60,984 -0.07(-0.92%)
Jun 15, 2009 7.600 7.790 7.460 7.640 606,628 -0.16(-2.05%)
Jun 12, 2009 7.600 7.830 7.600 7.800 87,118 +0.01(+0.13%)
Jun 11, 2009 7.770 7.900 7.750 7.790 184,035 +0.09(+1.17%)
Jun 10, 2009 7.820 7.830 7.650 7.700 114,870 -0.18(-2.28%)
Jun 09, 2009 7.600 7.900 7.600 7.880 41,555 +0.25(+3.28%)
Jun 08, 2009 7.460 7.630 7.430 7.630 36,148 +0.03(+0.39%)
Jun 05, 2009 7.610 7.680 7.510 7.600 106,327 -0.10(-1.30%)
Jun 04, 2009 7.690 7.710 7.567 7.700 127,344 +0.15(+1.99%)
Jun 03, 2009 7.550 7.650 7.530 7.550 35,249 -0.18(-2.33%)
Jun 02, 2009 7.700 7.820 7.660 7.730 71,850 +0.12(+1.58%)
Jun 01, 2009 7.550 7.720 7.550 7.610 29,721 +0.26(+3.54%)
May 29, 2009 7.340 7.400 7.260 7.350 28,715 +0.14(+1.94%)
May 28, 2009 7.300 7.300 7.140 7.210 38,745 -0.29(-3.87%)
May 27, 2009 7.530 7.530 7.290 7.500 12,298 +0.02(+0.27%)
May 26, 2009 7.310 7.590 7.310 7.480 38,586 -0.04(-0.53%)
May 22, 2009 7.510 7.520 7.420 7.520 56,728 -0.03(-0.40%)
May 21, 2009 7.580 7.660 7.490 7.550 48,863 -0.08(-1.05%)
May 20, 2009 7.760 7.820 7.630 7.630 33,121 +0.16(+2.14%)
May 19, 2009 7.570 7.620 7.470 7.470 21,548 -0.11(-1.45%)
May 18, 2009 7.250 7.580 7.250 7.580 55,249 +0.18(+2.43%)
May 17, 2009 7.360 7.480 7.230 7.400 3,350 +0.15(+2.07%)
May 15, 2009 7.360 7.480 7.230 7.250 86,511 +0.14(+1.97%)
May 14, 2009 7.010 7.140 7.000 7.110 36,592 +0.30(+4.41%)
May 13, 2009 6.870 6.980 6.800 6.810 35,338 -0.44(-6.07%)
May 12, 2009 7.160 7.270 7.100 7.250 31,214 +0.16(+2.26%)
May 11, 2009 6.930 7.090 6.930 7.090 23,471 -0.07(-0.98%)
May 08, 2009 6.950 7.250 6.950 7.160 31,969 +0.16(+2.29%)
May 07, 2009 6.990 7.120 6.960 7.000 30,893 -0.19(-2.64%)
May 06, 2009 7.050 7.210 7.050 7.190 34,632 +0.28(+4.05%)
May 05, 2009 6.920 7.120 6.900 6.910 57,350 +0.06(+0.88%)
May 04, 2009 6.640 6.850 6.640 6.850 33,816 +0.23(+3.47%)
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.