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

Experian Plc ADR (OP: EXPGY )

40.87 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 29, 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 (%)
Sep 30, 2010 10.98 11.00 10.76 10.85 15,322 -0.10(-0.91%)
Sep 29, 2010 10.92 11.02 10.84 10.95 32,212 +0.06(+0.55%)
Sep 28, 2010 10.84 10.89 10.68 10.89 36,365 +0.04(+0.37%)
Sep 27, 2010 10.79 10.87 10.68 10.85 88,895 +0.16(+1.50%)
Sep 24, 2010 10.67 10.80 10.61 10.69 16,322 +0.15(+1.42%)
Sep 23, 2010 10.47 10.63 10.46 10.54 20,344 +0.07(+0.67%)
Sep 22, 2010 10.50 10.54 10.41 10.47 17,303 +0.01(+0.10%)
Sep 21, 2010 10.35 10.49 10.34 10.46 39,217 +0.01(+0.10%)
Sep 20, 2010 10.35 10.50 10.35 10.45 36,338 +0.03(+0.29%)
Sep 17, 2010 10.49 10.49 10.35 10.42 42,093 -0.08(-0.76%)
Sep 15, 2010 10.39 10.60 10.39 10.50 29,197 +0.12(+1.16%)
Sep 14, 2010 10.32 10.45 10.26 10.38 133,080 +0.20(+1.96%)
Sep 13, 2010 10.10 10.27 10.10 10.18 75,062 +0.11(+1.09%)
Sep 10, 2010 10.12 10.20 10.07 10.07 12,752 -0.13(-1.27%)
Sep 09, 2010 10.08 10.20 10.08 10.20 30,134 +0.07(+0.69%)
Sep 08, 2010 10.05 10.19 10.03 10.13 23,906 +0.18(+1.81%)
Sep 07, 2010 9.860 9.950 9.850 9.950 10,725 -0.05(-0.50%)
Sep 03, 2010 9.990 10.09 9.960 10.00 22,689 +0.05(+0.50%)
Sep 02, 2010 9.790 9.960 9.790 9.950 81,464 +0.07(+0.71%)
Sep 01, 2010 9.720 9.980 9.720 9.880 32,139 +0.35(+3.67%)
Aug 31, 2010 9.430 9.560 9.420 9.530 12,465 -0.14(-1.45%)
Aug 30, 2010 9.800 9.800 9.590 9.670 34,466 +0.00(+0.00%)
Aug 27, 2010 9.620 9.740 9.550 9.670 20,716 +0.08(+0.83%)
Aug 26, 2010 9.560 9.610 9.480 9.590 17,116 +0.22(+2.35%)
Aug 25, 2010 9.240 9.430 9.240 9.370 36,602 -0.07(-0.74%)
Aug 24, 2010 9.470 9.580 9.440 9.440 18,914 -0.27(-2.78%)
Aug 23, 2010 9.630 9.710 9.580 9.710 39,285 +0.00(+0.00%)
Aug 20, 2010 9.600 9.710 9.540 9.710 31,742 +0.03(+0.31%)
Aug 19, 2010 9.790 9.860 9.640 9.680 29,241 -0.30(-3.01%)
Aug 18, 2010 9.900 9.980 9.840 9.980 40,093 +0.17(+1.73%)
Aug 17, 2010 9.760 9.900 9.760 9.810 306,453 +0.13(+1.34%)
Aug 16, 2010 9.540 9.710 9.540 9.680 20,125 +0.06(+0.62%)
Aug 13, 2010 9.620 9.670 9.550 9.620 30,454 +0.11(+1.16%)
Aug 12, 2010 9.500 9.640 9.480 9.510 16,450 -0.15(-1.55%)
Aug 11, 2010 9.780 9.810 9.650 9.660 52,691 -0.34(-3.40%)
Aug 10, 2010 9.900 10.14 9.900 10.00 66,511 -0.02(-0.20%)
Aug 09, 2010 10.03 10.09 10.02 10.02 20,636 +0.07(+0.70%)
Aug 06, 2010 9.830 10.14 9.830 9.950 11,868 +0.00(+0.00%)
Aug 05, 2010 9.960 10.04 9.900 9.950 15,820 -0.14(-1.39%)
Aug 04, 2010 10.09 10.12 9.990 10.09 16,742 +0.00(+0.00%)
Aug 03, 2010 10.02 10.19 10.01 10.09 18,782 +0.01(+0.10%)
Aug 02, 2010 10.02 10.18 10.02 10.08 28,745 +0.14(+1.41%)
Jul 30, 2010 9.700 9.940 9.690 9.940 302,936 -0.02(-0.20%)
Jul 29, 2010 9.910 10.02 9.810 9.960 26,820 +0.11(+1.12%)
Jul 28, 2010 9.790 9.970 9.790 9.850 45,270 +0.03(+0.31%)
Jul 27, 2010 9.920 10.06 9.820 9.820 10,829 -0.24(-2.39%)
Jul 26, 2010 9.940 10.07 9.930 10.06 121,050 -0.09(-0.89%)
Jul 23, 2010 9.930 10.15 9.920 10.15 13,848 +0.20(+2.01%)
Jul 22, 2010 9.800 9.970 9.800 9.950 32,440 +0.10(+1.02%)
Jul 21, 2010 9.780 9.900 9.700 9.850 16,449 -0.02(-0.20%)
Jul 20, 2010 9.590 9.870 9.590 9.870 19,246 -0.08(-0.80%)
Jul 19, 2010 9.900 9.960 9.790 9.950 35,332 +0.00(+0.00%)
Jul 16, 2010 9.950 10.00 9.830 9.950 52,882 -0.17(-1.68%)
Jul 15, 2010 9.890 10.12 9.890 10.12 63,322 +0.39(+4.01%)
Jul 14, 2010 9.700 9.730 9.530 9.730 22,711 +0.20(+2.10%)
Jul 13, 2010 9.560 9.670 9.490 9.530 21,015 +0.24(+2.58%)
Jul 12, 2010 9.130 9.310 9.120 9.290 19,293 +0.14(+1.53%)
Jul 09, 2010 9.060 9.190 9.040 9.150 23,073 +0.05(+0.55%)
Jul 08, 2010 9.010 9.110 8.910 9.100 29,690 +0.08(+0.89%)
Jul 07, 2010 8.850 9.040 8.850 9.020 38,294 +0.12(+1.35%)
Jul 06, 2010 8.860 8.950 8.800 8.900 30,612 +0.10(+1.14%)
Jul 02, 2010 8.880 8.880 8.670 8.800 29,556 -0.05(-0.56%)
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.