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 (%)
Nov 30, 2009 9.530 9.530 9.330 9.530 35,277 +0.06(+0.63%)
Nov 27, 2009 9.340 9.540 9.340 9.470 23,344 -0.33(-3.37%)
Nov 25, 2009 9.700 9.810 9.680 9.800 21,282 +0.18(+1.87%)
Nov 24, 2009 9.660 9.740 9.610 9.620 23,775 -0.13(-1.33%)
Nov 23, 2009 9.710 9.770 9.630 9.750 30,641 +0.21(+2.20%)
Nov 20, 2009 9.300 9.540 9.300 9.540 44,280 -0.01(-0.10%)
Nov 19, 2009 9.690 9.700 9.460 9.550 34,800 -0.38(-3.83%)
Nov 18, 2009 9.920 9.930 9.800 9.930 28,460 -0.05(-0.50%)
Nov 17, 2009 9.850 9.980 9.780 9.980 40,191 +0.02(+0.20%)
Nov 16, 2009 9.850 9.990 9.820 9.960 26,668 +0.13(+1.32%)
Nov 13, 2009 9.780 9.930 9.760 9.830 71,265 +0.18(+1.87%)
Nov 12, 2009 9.690 9.750 9.650 9.650 13,270 -0.03(-0.31%)
Nov 11, 2009 9.750 9.820 9.650 9.680 24,712 -0.22(-2.22%)
Nov 10, 2009 9.810 9.900 9.760 9.900 23,596 +0.00(+0.00%)
Nov 09, 2009 9.790 9.950 9.770 9.900 20,563 +0.15(+1.54%)
Nov 06, 2009 9.600 9.750 9.600 9.750 38,276 +0.17(+1.77%)
Nov 05, 2009 9.470 9.600 9.470 9.580 21,997 +0.24(+2.57%)
Nov 04, 2009 9.350 9.500 9.340 9.340 37,450 -0.06(-0.64%)
Nov 03, 2009 9.190 9.410 9.190 9.400 42,527 +0.11(+1.18%)
Nov 02, 2009 9.290 9.420 9.210 9.290 58,913 +0.20(+2.20%)
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%)
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.