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

Experian Plc ADR (OP: EXPGY )

40.96 +0.69 (+1.71%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 2, 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, 2009 9.970 9.970 9.970 0 +0.19(+1.94%)
Dec 30, 2009 9.710 9.900 9.710 9.780 22,971 +0.02(+0.20%)
Dec 29, 2009 9.910 9.930 9.760 9.760 24,552 -0.17(-1.71%)
Dec 28, 2009 9.900 9.990 9.900 9.930 40,603 +0.13(+1.33%)
Dec 24, 2009 9.900 9.900 9.750 9.800 32,909 +0.01(+0.10%)
Dec 23, 2009 9.780 9.900 9.770 9.790 25,270 +0.03(+0.31%)
Dec 22, 2009 9.850 9.900 9.643 9.760 63,602 -0.13(-1.31%)
Dec 21, 2009 9.890 9.960 9.830 9.890 109,716 -0.06(-0.60%)
Dec 18, 2009 9.940 10.00 9.790 9.950 28,165 -0.12(-1.19%)
Dec 17, 2009 10.13 10.19 10.01 10.07 25,899 -0.05(-0.49%)
Dec 16, 2009 10.12 10.20 10.12 10.12 16,981 +0.20(+2.02%)
Dec 15, 2009 9.920 9.990 9.880 9.920 20,289 -0.08(-0.80%)
Dec 14, 2009 10.02 10.12 9.950 10.00 41,325 -0.06(-0.60%)
Dec 11, 2009 10.00 10.12 10.00 10.06 18,910 +0.32(+3.29%)
Dec 10, 2009 9.720 9.770 9.670 9.740 15,102 -0.05(-0.51%)
Dec 09, 2009 9.770 9.800 9.610 9.790 22,302 +0.06(+0.62%)
Dec 08, 2009 9.730 9.760 9.670 9.730 106,091 -0.07(-0.71%)
Dec 07, 2009 9.830 9.910 9.730 9.800 21,743 -0.10(-1.01%)
Dec 04, 2009 9.780 9.980 9.780 9.900 39,000 +0.19(+1.96%)
Dec 03, 2009 9.810 9.830 9.710 9.710 27,038 -0.07(-0.72%)
Dec 02, 2009 9.790 9.870 9.780 9.780 19,802 +0.03(+0.31%)
Dec 01, 2009 9.680 9.870 9.680 9.750 32,571 +0.22(+2.31%)
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%)
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.