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 28, 2010 8.810 9.040 8.860 9.020 176,051 +0.21(+2.38%)
May 27, 2010 8.700 8.940 8.700 8.810 17,313 +0.34(+4.01%)
May 26, 2010 8.550 8.780 8.470 8.470 27,707 -0.12(-1.40%)
May 25, 2010 8.380 8.590 8.310 8.590 70,189 +0.01(+0.12%)
May 24, 2010 8.660 8.700 8.530 8.580 13,162 +0.05(+0.59%)
May 21, 2010 8.420 8.650 8.420 8.530 33,569 +0.06(+0.71%)
May 20, 2010 8.500 8.630 8.470 8.470 51,916 -0.37(-4.19%)
May 19, 2010 8.670 8.850 8.670 8.840 27,469 +0.06(+0.68%)
May 18, 2010 8.800 8.880 8.560 8.780 439,531 +0.15(+1.74%)
May 17, 2010 8.450 8.630 8.440 8.630 32,556 +0.21(+2.49%)
May 14, 2010 8.480 8.530 8.298 8.420 60,104 -0.25(-2.88%)
May 13, 2010 8.840 8.840 8.670 8.670 27,457 -0.33(-3.67%)
May 12, 2010 8.830 9.040 8.830 9.000 45,592 +0.20(+2.27%)
May 11, 2010 8.750 8.840 8.702 8.800 77,090 +0.10(+1.15%)
May 10, 2010 8.660 8.750 8.640 8.700 32,894 +0.24(+2.84%)
May 07, 2010 8.610 8.640 8.250 8.460 26,795 -0.22(-2.53%)
May 06, 2010 9.160 9.170 8.590 8.680 28,090 -0.47(-5.14%)
May 05, 2010 9.150 9.260 9.020 9.150 35,132 -0.01(-0.11%)
May 04, 2010 9.250 9.310 9.130 9.160 11,006 -0.22(-2.35%)
May 03, 2010 9.340 9.390 9.230 9.380 14,202 +0.15(+1.63%)
Apr 30, 2010 9.190 9.350 9.190 9.230 90,372 -0.15(-1.60%)
Apr 29, 2010 9.310 9.440 9.260 9.380 87,579 +0.18(+1.96%)
Apr 28, 2010 9.110 9.200 9.040 9.200 42,796 -0.16(-1.71%)
Apr 27, 2010 9.480 9.480 9.200 9.360 24,489 -0.36(-3.70%)
Apr 26, 2010 9.670 9.720 9.560 9.720 19,240 +0.03(+0.31%)
Apr 23, 2010 9.550 9.690 9.550 9.690 19,665 +0.26(+2.76%)
Apr 22, 2010 9.390 9.560 9.370 9.430 24,319 -0.18(-1.87%)
Apr 21, 2010 9.570 9.610 9.520 9.610 233,154 +0.07(+0.73%)
Apr 20, 2010 9.570 9.640 9.530 9.540 118,693 +0.09(+0.95%)
Apr 19, 2010 9.450 9.510 9.340 9.450 13,760 -0.12(-1.25%)
Apr 16, 2010 9.500 9.600 9.450 9.570 18,606 +0.03(+0.31%)
Apr 15, 2010 9.450 9.700 9.450 9.540 33,290 -0.26(-2.65%)
Apr 14, 2010 9.820 9.950 9.800 9.800 26,434 +0.05(+0.51%)
Apr 13, 2010 9.730 9.770 9.690 9.750 36,257 +0.02(+0.21%)
Apr 12, 2010 9.750 9.860 9.730 9.730 23,409 -0.02(-0.21%)
Apr 09, 2010 9.800 9.900 9.750 9.750 21,716 +0.09(+0.93%)
Apr 08, 2010 9.590 9.740 9.560 9.660 17,839 -0.08(-0.82%)
Apr 07, 2010 9.740 9.870 9.720 9.740 29,386 -0.26(-2.60%)
Apr 06, 2010 9.920 10.00 9.840 10.00 27,752 +0.03(+0.30%)
Apr 05, 2010 9.930 10.15 9.930 9.970 11,305 +0.04(+0.40%)
Apr 01, 2010 9.930 9.930 9.930 0 +0.10(+1.02%)
Mar 31, 2010 9.750 9.940 9.750 9.830 56,002 -0.04(-0.41%)
Mar 30, 2010 9.960 9.990 9.810 9.870 39,374 -0.03(-0.30%)
Mar 29, 2010 9.930 9.970 9.870 9.900 14,683 -0.12(-1.20%)
Mar 26, 2010 9.860 10.03 9.610 10.02 18,728 +0.40(+4.16%)
Mar 25, 2010 9.760 9.790 9.620 9.620 28,101 -0.09(-0.93%)
Mar 24, 2010 9.700 9.750 9.630 9.710 30,804 -0.06(-0.61%)
Mar 23, 2010 9.700 9.900 9.700 9.770 17,600 -0.03(-0.31%)
Mar 22, 2010 9.730 9.840 9.730 9.800 30,808 +0.06(+0.62%)
Mar 19, 2010 9.920 9.920 9.740 9.740 28,861 -0.10(-1.02%)
Mar 18, 2010 9.830 9.850 9.750 9.840 22,731 +0.19(+1.97%)
Mar 17, 2010 9.600 9.720 9.600 9.650 18,793 +0.00(+0.00%)
Mar 16, 2010 9.500 9.650 9.500 9.650 18,836 +0.18(+1.90%)
Mar 15, 2010 9.420 9.530 9.420 9.470 20,232 -0.15(-1.56%)
Mar 12, 2010 9.500 9.620 9.500 9.620 15,801 +0.15(+1.58%)
Mar 11, 2010 9.480 9.560 9.470 9.470 15,186 -0.15(-1.56%)
Mar 10, 2010 9.540 9.620 9.460 9.620 11,470 +0.10(+1.05%)
Mar 09, 2010 9.480 9.650 9.480 9.520 29,212 -0.03(-0.31%)
Mar 08, 2010 9.490 9.640 9.450 9.550 16,841 -0.06(-0.62%)
Mar 05, 2010 9.410 9.610 9.410 9.610 32,447 +0.32(+3.44%)
Mar 04, 2010 9.250 9.350 9.250 9.290 20,635 -0.12(-1.28%)
Mar 03, 2010 9.460 9.460 9.310 9.410 20,549 +0.00(+0.00%)
Mar 02, 2010 9.410 9.430 9.280 9.410 32,828 +0.09(+0.97%)
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.