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

Experian Plc ADR (OP: EXPGY )

40.62 -0.24 (-0.60%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 30, 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 (%)
Dec 31, 2007 8.100 8.200 7.800 8.100 12,070 +0.00(+0.00%)
Dec 28, 2007 8.100 8.120 7.950 8.100 27,603 -0.05(-0.61%)
Dec 27, 2007 7.880 8.150 7.900 8.150 24,155 +0.27(+3.43%)
Dec 26, 2007 7.880 8.100 7.850 7.880 26,562 -0.07(-0.88%)
Dec 24, 2007 7.950 7.950 7.840 7.950 11,336 +0.15(+1.92%)
Dec 21, 2007 7.800 7.950 7.800 7.800 20,933 -0.05(-0.64%)
Dec 20, 2007 7.850 7.900 7.600 7.850 28,921 -0.05(-0.63%)
Dec 19, 2007 7.950 8.100 7.810 7.900 53,614 -0.05(-0.63%)
Dec 18, 2007 7.950 8.100 7.850 7.950 74,536 +0.25(+3.25%)
Dec 17, 2007 7.750 7.900 7.550 7.700 41,588 -0.05(-0.65%)
Dec 14, 2007 7.750 7.950 7.600 7.750 68,932 -0.30(-3.73%)
Dec 13, 2007 8.050 8.050 7.820 8.050 621,441 +0.00(+0.00%)
Dec 12, 2007 8.050 8.400 8.000 8.050 48,641 -0.25(-3.01%)
Dec 11, 2007 8.300 8.468 7.900 8.300 104,737 -0.05(-0.60%)
Dec 10, 2007 8.350 8.500 8.350 8.350 27,593 +0.05(+0.60%)
Dec 07, 2007 8.520 8.550 8.300 8.300 18,506 -0.22(-2.58%)
Dec 06, 2007 8.800 8.800 8.350 8.520 30,852 -0.28(-3.18%)
Dec 05, 2007 8.800 8.800 8.570 8.800 27,052 +0.27(+3.17%)
Dec 04, 2007 8.530 8.750 8.530 8.530 17,678 -0.27(-3.07%)
Dec 03, 2007 8.800 8.950 8.720 8.800 38,242 +0.10(+1.15%)
Nov 30, 2007 8.760 8.900 8.700 8.700 19,931 -0.06(-0.68%)
Nov 29, 2007 8.850 8.900 8.700 8.760 79,720 -0.09(-1.02%)
Nov 28, 2007 8.850 9.000 8.700 8.850 21,270 +0.25(+2.91%)
Nov 27, 2007 8.600 8.650 8.420 8.600 43,709 -0.20(-2.27%)
Nov 26, 2007 8.800 8.950 8.660 8.800 11,673 +0.05(+0.57%)
Nov 23, 2007 8.700 8.940 8.600 8.750 82,665 +0.05(+0.57%)
Nov 21, 2007 8.980 8.850 8.500 8.700 23,566 -0.28(-3.12%)
Nov 20, 2007 8.980 8.990 8.750 8.980 68,232 +0.28(+3.22%)
Nov 19, 2007 8.700 8.700 8.600 8.700 450,147 -0.20(-2.25%)
Nov 16, 2007 8.900 8.900 8.500 8.900 885,753 +0.05(+0.56%)
Nov 15, 2007 8.850 8.900 8.750 8.850 82,696 -0.85(-8.76%)
Nov 14, 2007 10.00 9.900 9.700 9.700 11,955 -0.30(-3.00%)
Nov 13, 2007 9.800 10.00 9.700 10.00 28,908 +0.20(+2.04%)
Nov 12, 2007 9.800 9.850 9.550 9.800 12,663 +0.10(+1.03%)
Nov 09, 2007 9.700 9.700 9.440 9.700 60,242 +0.25(+2.65%)
Nov 08, 2007 9.450 9.780 9.350 9.450 13,493 -0.15(-1.56%)
Nov 07, 2007 9.600 9.600 9.400 9.600 9,522 -0.35(-3.52%)
Nov 06, 2007 9.950 9.950 9.750 9.950 10,006 +0.20(+2.05%)
Nov 05, 2007 10.10 9.850 9.550 9.750 23,072 -0.35(-3.47%)
Nov 02, 2007 10.10 10.25 10.00 10.10 15,114 -0.40(-3.81%)
Nov 01, 2007 10.50 10.52 10.20 10.50 17,229 +0.40(+3.96%)
Oct 31, 2007 10.30 10.70 10.10 10.10 38,147 -0.20(-1.94%)
Oct 30, 2007 10.60 10.45 10.25 10.30 32,697 -0.30(-2.83%)
Oct 29, 2007 10.17 10.60 10.25 10.60 13,196 +0.43(+4.23%)
Oct 26, 2007 10.17 10.50 10.17 10.17 138,067 +0.27(+2.73%)
Oct 25, 2007 9.900 10.10 9.850 9.900 17,409 +0.05(+0.51%)
Oct 24, 2007 10.00 10.10 9.700 9.850 22,548 -0.15(-1.50%)
Oct 23, 2007 10.00 10.00 9.700 10.00 20,373 +0.10(+1.01%)
Oct 19, 2007 9.900 9.900 9.600 9.900 11,854 +0.05(+0.51%)
Oct 18, 2007 9.850 10.10 9.790 9.850 466,607 -0.50(-4.83%)
Oct 17, 2007 10.35 10.40 9.850 10.35 717,280 +0.53(+5.38%)
Oct 16, 2007 9.822 9.850 9.650 9.822 96,844 -0.13(-1.29%)
Oct 15, 2007 9.950 10.20 9.950 9.950 27,467 -0.30(-2.93%)
Oct 12, 2007 10.25 10.25 10.15 10.25 38,207 -0.15(-1.44%)
Oct 11, 2007 10.40 10.45 10.30 10.40 38,645 +0.00(+0.00%)
Oct 10, 2007 10.40 10.55 10.30 10.40 21,287 -0.80(-7.14%)
Oct 09, 2007 11.20 11.20 11.00 11.20 45,347 -0.10(-0.88%)
Oct 08, 2007 11.40 11.30 11.05 11.30 18,553 -0.10(-0.88%)
Oct 05, 2007 11.40 11.40 11.15 11.40 14,353 +0.25(+2.24%)
Oct 04, 2007 10.65 11.15 10.85 11.15 10,302 +0.50(+4.69%)
Oct 03, 2007 10.65 10.85 10.65 10.65 13,595 -0.05(-0.47%)
Oct 02, 2007 10.70 10.80 10.65 10.70 24,362 +0.15(+1.42%)
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.