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

Experian plc (OP: EXPGF )

47.37 +0.36 (+0.77%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 4, 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 30, 2012 13.79 13.79 13.79 13.79 0 +0.02(+0.15%)
May 21, 2012 13.77 13.77 13.77 0 -0.08(-0.58%)
May 17, 2012 13.85 13.85 13.85 0 -0.85(-5.78%)
May 14, 2012 14.70 14.70 14.70 0 -0.41(-2.71%)
May 11, 2012 15.11 15.11 15.11 15.11 100 -0.44(-2.83%)
May 07, 2012 15.55 15.55 15.55 0 -0.40(-2.51%)
May 03, 2012 15.95 15.95 15.95 0 -0.10(-0.62%)
May 02, 2012 16.10 16.10 16.02 16.05 4,436 -0.01(-0.06%)
May 01, 2012 15.90 16.06 15.90 16.06 799 +0.21(+1.32%)
Apr 30, 2012 15.85 15.85 15.85 15.85 250 +0.18(+1.15%)
Apr 26, 2012 15.67 15.67 15.67 0 +0.26(+1.69%)
Apr 23, 2012 15.41 15.41 15.41 0 -0.54(-3.39%)
Apr 20, 2012 15.95 15.95 15.95 15.95 308 +0.16(+1.01%)
Apr 19, 2012 15.79 15.79 15.79 15.79 300 +0.02(+0.13%)
Apr 18, 2012 15.77 15.77 15.77 15.77 2,656 +0.21(+1.37%)
Apr 17, 2012 15.56 15.56 15.56 15.56 890 +0.14(+0.89%)
Apr 16, 2012 15.42 15.42 15.42 15.42 2,656 -0.33(-2.10%)
Apr 12, 2012 15.75 15.75 15.75 0 +0.42(+2.74%)
Apr 11, 2012 15.33 15.33 15.33 15.33 2,028 +0.23(+1.52%)
Apr 09, 2012 15.10 15.10 15.10 0 -0.43(-2.77%)
Mar 30, 2012 15.53 15.53 15.53 0 +0.11(+0.71%)
Mar 29, 2012 15.42 15.42 15.42 15.42 315 -0.17(-1.09%)
Mar 28, 2012 15.64 15.64 15.51 15.59 1,077 +0.09(+0.58%)
Mar 23, 2012 15.50 15.50 15.50 0 +0.12(+0.78%)
Mar 21, 2012 15.38 15.38 15.38 0 -0.08(-0.51%)
Mar 20, 2012 15.46 15.46 15.46 15.46 1,446 +0.01(+0.06%)
Mar 19, 2012 15.45 15.45 15.45 15.45 700 +0.27(+1.78%)
Mar 15, 2012 15.18 15.18 15.18 0 -0.07(-0.46%)
Mar 14, 2012 15.25 15.25 15.25 15.25 264 +0.30(+2.01%)
Mar 12, 2012 14.95 14.95 14.95 0 -0.11(-0.73%)
Mar 09, 2012 15.02 15.06 15.02 15.06 4,620 +0.95(+6.73%)
Mar 06, 2012 14.11 14.11 14.11 0 -0.63(-4.27%)
Mar 05, 2012 14.74 14.74 14.74 14.74 300 +0.09(+0.61%)
Mar 02, 2012 14.65 14.65 14.65 14.65 254 -0.50(-3.30%)
Mar 01, 2012 15.10 15.15 15.10 15.15 1,100 +0.29(+1.95%)
Feb 29, 2012 14.86 14.86 14.86 14.86 9,676 +0.07(+0.47%)
Feb 28, 2012 14.79 14.79 14.79 14.79 1,315 -0.06(-0.40%)
Feb 24, 2012 14.85 14.85 14.85 0 -0.06(-0.40%)
Feb 23, 2012 14.91 14.91 14.91 14.91 100 -0.13(-0.86%)
Feb 22, 2012 14.95 15.04 14.95 15.04 1,925 -0.09(-0.59%)
Feb 21, 2012 15.13 15.13 15.13 15.13 2,000 +0.21(+1.41%)
Feb 17, 2012 14.82 14.92 14.81 14.92 6,338 +0.09(+0.61%)
Feb 16, 2012 15.00 15.00 14.83 14.83 3,220 +0.09(+0.61%)
Feb 15, 2012 14.74 14.74 14.74 14.74 169 +0.16(+1.10%)
Feb 14, 2012 14.58 14.58 14.58 14.58 198 +0.02(+0.14%)
Feb 13, 2012 14.56 14.60 14.51 14.56 12,222 +0.21(+1.46%)
Feb 09, 2012 14.35 14.35 14.35 0 -0.13(-0.90%)
Feb 07, 2012 14.48 14.48 14.48 0 +0.28(+1.97%)
Feb 06, 2012 14.35 14.35 14.12 14.20 1,470 +0.20(+1.43%)
Feb 03, 2012 13.97 14.00 13.97 14.00 500 +0.10(+0.72%)
Feb 02, 2012 13.90 13.90 13.90 13.90 200 +0.29(+2.13%)
Feb 01, 2012 13.61 13.61 13.61 13.61 467 +0.15(+1.11%)
Jan 31, 2012 13.46 13.46 13.46 13.46 750 -0.16(-1.17%)
Jan 30, 2012 13.62 13.62 13.62 13.62 291 -0.09(-0.66%)
Jan 26, 2012 13.71 13.71 13.71 13.71 0 +0.06(+0.44%)
Jan 24, 2012 13.65 13.65 13.65 13.65 0 -0.10(-0.73%)
Jan 23, 2012 13.75 13.75 13.75 13.75 1,000 +0.03(+0.22%)
Jan 20, 2012 13.72 13.72 13.72 13.72 2,000 -0.14(-1.01%)
Jan 19, 2012 13.96 13.96 13.86 13.86 4,988 +0.27(+1.99%)
Jan 18, 2012 13.59 13.59 13.59 13.59 518 +0.25(+1.87%)
Jan 17, 2012 13.33 13.34 13.31 13.34 5,273 +0.20(+1.52%)
Jan 13, 2012 13.14 13.14 13.14 13.14 1,558 -0.15(-1.13%)
Jan 11, 2012 13.29 13.29 13.29 0 -0.14(-1.04%)
Jan 10, 2012 13.43 13.43 13.43 13.43 162 +0.36(+2.75%)
Jan 06, 2012 13.07 13.07 13.07 0 -0.48(-3.54%)
Jan 04, 2012 13.55 13.55 13.55 0 +0.19(+1.42%)
Dec 30, 2011 13.36 13.36 13.36 13.36 1,261 +0.45(+3.49%)
Dec 28, 2011 12.91 12.91 12.91 12.91 0 -0.08(-0.62%)
Dec 27, 2011 12.94 12.99 12.94 12.99 271 -0.04(-0.31%)
Dec 22, 2011 13.03 13.03 13.03 13.03 0 -0.01(-0.08%)
Dec 21, 2011 13.04 13.04 13.04 13.04 2,613 +0.01(+0.08%)
Dec 20, 2011 13.03 13.03 13.03 13.03 13,877 +0.20(+1.56%)
Dec 16, 2011 12.83 12.83 12.83 12.83 0 +0.32(+2.56%)
Dec 12, 2011 12.51 12.51 12.51 12.51 0 -0.13(-1.03%)
Dec 09, 2011 12.64 12.64 12.64 12.64 412 +0.11(+0.88%)
Dec 08, 2011 12.62 12.62 12.53 12.53 2,685 -0.48(-3.69%)
Dec 06, 2011 13.01 13.01 13.01 0 +0.06(+0.46%)
Dec 05, 2011 12.95 12.95 12.95 12.95 782 +0.07(+0.54%)
Dec 02, 2011 13.07 13.07 12.88 12.88 25,667 -0.32(-2.42%)
Dec 01, 2011 13.30 13.30 13.20 13.20 3,652 -0.06(-0.45%)
Nov 30, 2011 13.23 13.32 13.23 13.26 910 +1.35(+11.34%)
Nov 25, 2011 11.91 11.91 11.91 0 +0.07(+0.59%)
Nov 23, 2011 11.84 11.84 11.84 11.84 473 -0.21(-1.74%)
Nov 21, 2011 12.05 12.05 12.05 0 -0.30(-2.43%)
Nov 18, 2011 12.35 12.35 12.35 12.35 106 -0.66(-5.07%)
Nov 15, 2011 13.01 13.01 13.01 0 +0.03(+0.23%)
Nov 14, 2011 13.09 13.09 12.98 12.98 2,150 -0.22(-1.67%)
Nov 11, 2011 13.25 13.25 13.16 13.20 1,458 -0.19(-1.42%)
Nov 10, 2011 13.32 13.39 13.32 13.39 24,512 +0.67(+5.26%)
Nov 09, 2011 12.72 12.72 12.72 12.72 155 -0.17(-1.32%)
Oct 31, 2011 12.89 12.89 12.89 12.89 0 -0.29(-2.20%)
Oct 28, 2011 13.06 13.18 13.06 13.18 888 +0.36(+2.81%)
Oct 27, 2011 12.82 12.82 12.82 12.82 4,000 +0.31(+2.48%)
Oct 25, 2011 12.51 12.51 12.51 0 +0.25(+2.04%)
Oct 24, 2011 12.26 12.26 12.26 12.26 169 +0.64(+5.51%)
Oct 20, 2011 11.62 11.62 11.62 11.62 0 -0.22(-1.86%)
Oct 18, 2011 11.84 11.84 11.84 11.84 0 +0.19(+1.63%)
Oct 17, 2011 11.65 11.65 11.65 11.65 482 -0.16(-1.35%)
Oct 14, 2011 11.89 11.89 11.81 11.81 1,257 +0.03(+0.25%)
Oct 12, 2011 11.78 11.78 11.78 0 +0.34(+2.97%)
Oct 10, 2011 11.44 11.44 11.44 0 -0.09(-0.78%)
Oct 07, 2011 11.53 11.53 11.53 11.53 300 +0.37(+3.32%)
Oct 06, 2011 11.16 11.16 11.16 11.16 339 +0.15(+1.36%)
Oct 05, 2011 11.01 11.01 11.01 11.01 460 -0.54(-4.68%)
Sep 28, 2011 11.55 11.55 11.55 11.55 0 +0.23(+2.03%)
Sep 27, 2011 11.33 11.33 11.32 11.32 1,720 +0.48(+4.43%)
Sep 22, 2011 10.84 10.84 10.84 0 +0.13(+1.21%)
Sep 19, 2011 10.71 10.71 10.71 0 -0.60(-5.31%)
Sep 15, 2011 11.31 11.31 11.31 11.31 0 +0.30(+2.72%)
Sep 14, 2011 11.01 11.01 11.01 11.01 100 +0.22(+2.04%)
Sep 13, 2011 10.79 10.79 10.79 10.79 169 +0.14(+1.31%)
Sep 12, 2011 10.65 10.65 10.65 10.65 345 -0.70(-6.17%)
Sep 08, 2011 11.35 11.35 11.35 0 +0.31(+2.81%)
Sep 07, 2011 11.11 11.11 11.04 11.04 1,118 -0.28(-2.47%)
Aug 31, 2011 11.32 11.32 11.32 0 +0.42(+3.85%)
Aug 29, 2011 10.90 10.90 10.90 0 +0.04(+0.37%)
Aug 24, 2011 10.86 10.86 10.86 0 -0.05(-0.46%)
Aug 22, 2011 10.91 10.91 10.91 0 -0.06(-0.55%)
Aug 18, 2011 10.97 10.97 10.97 0 -0.86(-7.27%)
Aug 15, 2011 11.83 11.83 11.83 0 +0.30(+2.60%)
Aug 12, 2011 11.53 11.53 11.53 11.53 471 +0.44(+3.97%)
Aug 10, 2011 11.09 11.09 11.09 0 -0.30(-2.63%)
Aug 09, 2011 11.39 11.39 11.39 11.39 129 +0.24(+2.15%)
Aug 08, 2011 11.23 11.23 11.15 11.15 2,329 -0.61(-5.19%)
Aug 05, 2011 11.76 11.76 11.76 11.76 402 +0.03(+0.26%)
Aug 04, 2011 12.08 12.08 11.73 11.73 678 -1.33(-10.18%)
Jul 29, 2011 13.06 13.06 13.06 0 -0.18(-1.36%)
Jul 27, 2011 13.24 13.24 13.24 0 -0.39(-2.86%)
Jul 25, 2011 13.63 13.63 13.63 0 +0.50(+3.81%)
Jul 21, 2011 13.13 13.13 13.13 0 +0.16(+1.23%)
Jul 14, 2011 12.97 12.97 12.97 0 -0.11(-0.84%)
Jul 13, 2011 13.08 13.08 13.08 13.08 339 +0.01(+0.08%)
Jul 06, 2011 13.07 13.07 13.07 0 +0.10(+0.77%)
Jul 05, 2011 12.97 12.97 12.97 12.97 652 +0.06(+0.46%)
Jul 01, 2011 12.70 12.91 12.70 12.91 469 +0.00(+0.00%)
Jun 30, 2011 12.71 12.91 12.70 12.91 1,970 +0.81(+6.69%)
Jun 28, 2011 12.10 12.10 12.10 0 +0.18(+1.51%)
Jun 27, 2011 11.92 11.92 11.92 11.92 110 -0.28(-2.30%)
Jun 22, 2011 12.20 12.20 12.20 0 -0.20(-1.61%)
Jun 20, 2011 12.40 12.40 12.40 0 -0.10(-0.80%)
Jun 17, 2011 12.50 12.50 12.50 12.50 477 -0.55(-4.21%)
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.