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

Experian plc (OP: EXPGF )

46.75 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 22, 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 (%)
Apr 29, 2009 6.580 6.580 6.580 6.580 0 +0.36(+5.79%)
Apr 20, 2009 6.220 6.220 6.220 0 -0.88(-12.39%)
Apr 14, 2009 7.100 7.100 7.100 0 +0.07(+1.00%)
Apr 13, 2009 7.030 7.030 7.030 7.030 1,517 +0.03(+0.43%)
Apr 09, 2009 7.000 7.000 7.000 7.000 169 +0.30(+4.48%)
Apr 08, 2009 6.700 6.700 6.700 6.700 169 -0.42(-5.90%)
Apr 06, 2009 7.120 7.120 7.120 0 +0.07(+0.99%)
Apr 03, 2009 7.040 7.050 7.010 7.050 2,281 +0.10(+1.44%)
Apr 02, 2009 6.820 7.000 6.820 6.950 7,064 +0.60(+9.45%)
Apr 01, 2009 6.340 6.350 6.330 6.350 1,209 +0.07(+1.11%)
Mar 27, 2009 6.280 6.280 6.280 0 +0.03(+0.48%)
Mar 26, 2009 6.250 6.250 6.250 6.250 849 -0.13(-2.04%)
Mar 24, 2009 6.380 6.380 6.380 6.380 0 +0.10(+1.59%)
Mar 23, 2009 6.280 6.280 6.280 6.280 400 +0.13(+2.11%)
Mar 20, 2009 6.150 6.150 6.150 6.150 468 +0.26(+4.41%)
Mar 17, 2009 5.890 5.890 5.890 5.890 0 -0.10(-1.67%)
Mar 16, 2009 6.000 6.040 5.990 5.990 1,064 +0.27(+4.72%)
Mar 13, 2009 5.720 5.730 5.720 5.720 728 +0.06(+1.06%)
Mar 12, 2009 5.620 5.660 5.620 5.660 630 +0.24(+4.43%)
Mar 11, 2009 5.420 5.420 5.420 5.420 161 +0.27(+5.24%)
Mar 10, 2009 5.150 5.150 5.150 0 +0.00(+0.00%)
Mar 09, 2009 5.120 5.150 5.120 5.150 1,810 -0.20(-3.74%)
Mar 06, 2009 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 05, 2009 5.350 5.350 5.350 5.350 558 -0.15(-2.69%)
Mar 04, 2009 5.498 5.498 5.498 5.498 33,542 -0.20(-3.55%)
Mar 02, 2009 5.810 5.810 5.700 5.700 1,983 -0.05(-0.87%)
Feb 27, 2009 5.750 5.750 5.750 5.750 351 -0.23(-3.85%)
Feb 26, 2009 6.030 6.030 5.980 5.980 1,028 +0.08(+1.36%)
Feb 25, 2009 5.900 5.900 5.900 5.900 308 -0.07(-1.17%)
Feb 24, 2009 5.970 5.970 5.970 0 +0.00(+0.00%)
Feb 23, 2009 5.970 5.970 5.970 5.970 126 +0.12(+2.05%)
Feb 20, 2009 5.850 5.850 5.850 5.850 1,020 -0.11(-1.85%)
Feb 19, 2009 6.060 6.060 5.960 5.960 710 +0.16(+2.76%)
Feb 18, 2009 5.920 5.920 5.800 5.800 746 -0.32(-5.23%)
Feb 17, 2009 6.120 6.120 6.120 0 +0.00(+0.00%)
Feb 13, 2009 6.120 6.120 6.120 6.120 169 -0.09(-1.45%)
Feb 12, 2009 6.210 6.210 6.210 6.210 215 -0.09(-1.43%)
Feb 11, 2009 6.300 6.300 6.300 6.300 387 -0.35(-5.26%)
Feb 10, 2009 6.650 6.650 6.650 0 +0.00(+0.00%)
Feb 09, 2009 6.650 6.650 6.650 6.650 424 +0.05(+0.76%)
Feb 06, 2009 6.550 6.600 6.500 6.600 6,067 +0.25(+3.94%)
Feb 05, 2009 6.350 6.350 6.350 6.350 1,496 -0.10(-1.55%)
Feb 04, 2009 6.450 6.450 6.450 6.450 1,187 +0.07(+1.10%)
Feb 03, 2009 6.450 6.450 6.280 6.380 6,429 +0.28(+4.59%)
Feb 02, 2009 6.100 6.100 6.100 6.100 169 +0.01(+0.16%)
Jan 30, 2009 6.090 6.090 6.090 6.090 806 +0.09(+1.50%)
Jan 29, 2009 6.000 6.000 6.000 6.000 509 -0.10(-1.64%)
Jan 28, 2009 6.100 6.100 6.100 6.100 256 +0.20(+3.39%)
Jan 27, 2009 5.800 5.900 5.780 5.900 1,348 +0.36(+6.50%)
Jan 26, 2009 5.540 5.540 5.540 5.540 438 +0.09(+1.65%)
Jan 23, 2009 5.420 5.450 5.420 5.450 580 -0.13(-2.33%)
Jan 22, 2009 5.580 5.580 5.580 0 +0.00(+0.00%)
Jan 21, 2009 5.580 5.580 5.580 5.580 647 +0.00(+0.00%)
Jan 20, 2009 5.680 5.680 5.580 5.580 858 -0.29(-4.94%)
Jan 14, 2009 5.870 5.870 5.870 0 +0.00(+0.00%)
Jan 13, 2009 5.900 5.900 5.870 5.870 789 -0.18(-2.98%)
Jan 12, 2009 6.050 6.050 6.010 6.050 3,435 -0.31(-4.87%)
Jan 08, 2009 6.360 6.360 6.360 0 +0.00(+0.00%)
Jan 07, 2009 6.380 6.380 6.360 6.360 393 +0.10(+1.60%)
Jan 06, 2009 6.250 6.260 6.250 6.260 965 -0.04(-0.63%)
Jan 05, 2009 6.180 6.300 6.180 6.300 641 +0.19(+3.11%)
Dec 31, 2008 6.110 6.110 6.110 0 -0.01(-0.19%)
Dec 30, 2008 6.210 6.210 6.122 6.122 710 +0.02(+0.35%)
Dec 29, 2008 6.100 6.100 6.100 6.100 128 +0.00(+0.00%)
Dec 23, 2008 6.290 6.290 6.100 6.100 639 -0.20(-3.17%)
Dec 22, 2008 6.300 6.300 6.300 6.300 0 +0.30(+5.00%)
Dec 19, 2008 6.000 6.000 6.000 6.000 516 -0.40(-6.25%)
Dec 18, 2008 6.400 6.400 6.400 6.400 169 -0.05(-0.79%)
Dec 17, 2008 6.480 6.480 6.400 6.451 3,167 +0.10(+1.59%)
Dec 16, 2008 6.340 6.350 6.340 6.350 1,187 +0.23(+3.76%)
Dec 15, 2008 6.000 6.120 6.000 6.120 4,152 +0.35(+6.07%)
Dec 12, 2008 5.810 5.810 5.770 5.770 2,826 +0.01(+0.17%)
Dec 11, 2008 5.760 5.760 5.760 5.760 92,091 -0.24(-4.00%)
Dec 10, 2008 6.150 6.150 6.000 6.000 3,019 -0.10(-1.64%)
Dec 09, 2008 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 08, 2008 6.100 6.100 6.100 6.100 600 +0.28(+4.81%)
Dec 05, 2008 5.820 5.820 5.820 0 +0.00(+0.00%)
Dec 04, 2008 6.000 6.000 5.800 5.820 2,658 -0.06(-1.02%)
Dec 03, 2008 5.880 5.880 5.880 5.880 180 +0.13(+2.26%)
Dec 02, 2008 5.750 5.750 5.750 5.750 169 -0.15(-2.54%)
Dec 01, 2008 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 28, 2008 5.900 5.900 5.900 5.900 977 +0.40(+7.27%)
Nov 26, 2008 5.650 5.650 5.500 5.500 1,818 +0.30(+5.77%)
Nov 25, 2008 5.200 5.200 5.200 0 +0.00(+0.00%)
Nov 24, 2008 5.050 5.200 5.050 5.200 2,798 +0.37(+7.66%)
Nov 21, 2008 4.830 4.830 4.830 4.830 824 -0.02(-0.41%)
Nov 20, 2008 4.850 4.850 4.850 4.850 1,018 +0.00(+0.00%)
Nov 19, 2008 4.850 4.850 4.850 4.850 370 +0.05(+1.04%)
Nov 13, 2008 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 12, 2008 4.800 4.800 4.800 4.800 8,442 -0.55(-10.28%)
Oct 14, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 13, 2008 5.350 5.350 5.350 5.350 101 -2.62(-32.87%)
Sep 10, 2008 7.970 7.970 7.970 0 +0.00(+0.00%)
Sep 09, 2008 7.970 7.970 7.970 7.970 5,000 +1.14(+16.73%)
Sep 08, 2008 6.828 6.828 6.828 0 +0.00(+0.00%)
Sep 05, 2008 6.828 6.828 6.828 6.828 190 -0.87(-11.33%)
Aug 13, 2008 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 12, 2008 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 11, 2008 7.700 7.700 7.700 7.700 645 -0.65(-7.78%)
Aug 08, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 07, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 06, 2008 8.350 8.350 8.350 8.350 5,000 +0.65(+8.44%)
Aug 05, 2008 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 04, 2008 7.700 7.700 7.700 7.700 400 +0.35(+4.76%)
Aug 01, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 31, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 30, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 29, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 28, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 25, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 24, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 23, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 22, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 21, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 18, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 17, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 16, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 15, 2008 7.350 7.350 7.350 7.350 5,145 +0.40(+5.76%)
Jul 14, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 11, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 10, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 09, 2008 6.950 6.950 6.950 6.950 222 +0.45(+6.92%)
Jul 08, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 07, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 04, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 03, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 02, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 01, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 30, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 27, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 26, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 25, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 24, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 23, 2008 7.653 6.500 6.500 6.500 327 -1.15(-15.06%)
Jun 20, 2008 7.653 7.653 7.653 7.653 681 +0.05(+0.69%)
Jun 19, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 18, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 17, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 16, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 13, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 12, 2008 7.600 7.600 7.600 7.600 710 +0.20(+2.70%)
Jun 11, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 10, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 09, 2008 7.400 7.400 7.400 7.400 200 -0.33(-4.28%)
Jun 06, 2008 7.731 7.731 7.731 7.731 225 -0.27(-3.37%)
Jun 05, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 04, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 03, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 02, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 30, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 29, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 28, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 27, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 26, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 23, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 22, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 21, 2008 8.000 8.000 8.000 8.000 117 -0.10(-1.23%)
May 20, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
May 19, 2008 7.750 8.100 8.000 8.100 1,400 +0.35(+4.52%)
May 16, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 15, 2008 7.750 7.750 7.750 7.750 1,000 -0.05(-0.64%)
May 14, 2008 7.800 7.800 7.800 7.800 1,185 -0.05(-0.64%)
May 13, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 12, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 09, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 08, 2008 7.850 7.850 7.850 7.850 160 -0.09(-1.13%)
May 07, 2008 7.940 7.940 7.940 7.940 1,000 +0.19(+2.45%)
May 06, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 05, 2008 7.750 7.750 7.750 7.750 1,000 +0.00(+0.00%)
May 02, 2008 7.750 7.750 7.750 7.750 0 +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.