|
 Equifax - [Ticker: EFX] |     | | Last Trade | 102.67 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.13 (+1.00%) | Open | 102.78 | | High | 103.10 | Low | 101.76 | | Volume | 739,738 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 110.52 x 300 - 110.55 x 300 | | Former Close | 102.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EFX quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 440,100 | 22.96 | 23.15 | 20.97 | 22.28 | 00:00:00 | | 2000-01-04 | 529,100 | 21.78 | 22.15 | 21.47 | 21.53 | 00:00:00 | | 2000-01-05 | 362,400 | 21.72 | 22.09 | 21.22 | 21.28 | 00:00:00 | | 2000-01-06 | 491,100 | 21.53 | 21.53 | 20.72 | 21.03 | 00:00:00 | | 2000-01-07 | 357,000 | 21.35 | 22.28 | 20.97 | 22.03 | 00:00:00 | | 2000-01-10 | 270,200 | 21.78 | 22.09 | 21.72 | 21.84 | 00:00:00 | | 2000-01-11 | 478,700 | 21.78 | 22.53 | 21.78 | 22.47 | 00:00:00 | | 2000-01-12 | 333,100 | 22.22 | 22.40 | 20.97 | 21.47 | 00:00:00 | | 2000-01-13 | 822,600 | 21.41 | 21.47 | 19.91 | 20.23 | 00:00:00 | | 2000-01-14 | 759,200 | 20.66 | 21.16 | 20.10 | 21.16 | 00:00:00 | | 2000-01-18 | 433,200 | 21.10 | 21.47 | 20.79 | 20.97 | 00:00:00 | | 2000-01-19 | 366,200 | 20.91 | 21.59 | 20.85 | 21.10 | 00:00:00 | | 2000-01-20 | 268,600 | 21.22 | 21.41 | 20.54 | 20.60 | 00:00:00 | | 2000-01-21 | 406,600 | 20.97 | 21.03 | 20.16 | 20.35 | 00:00:00 | | 2000-01-24 | 710,800 | 20.29 | 20.41 | 19.79 | 19.79 | 00:00:00 | | 2000-01-25 | 1,474,900 | 20.16 | 23.28 | 20.04 | 21.16 | 00:00:00 | | 2000-01-26 | 877,900 | 21.03 | 21.28 | 20.10 | 21.16 | 00:00:00 | | 2000-01-27 | 1,049,800 | 21.35 | 22.28 | 20.97 | 21.35 | 00:00:00 | | 2000-01-28 | 762,300 | 21.41 | 21.66 | 21.16 | 21.47 | 00:00:00 | | 2000-01-31 | 358,900 | 21.47 | 21.53 | 20.79 | 21.41 | 00:00:00 | | 2000-02-01 | 788,700 | 21.22 | 21.22 | 20.54 | 20.91 | 00:00:00 | | 2000-02-02 | 595,900 | 20.66 | 21.53 | 20.66 | 21.41 | 00:00:00 | | 2000-02-03 | 530,600 | 22.15 | 22.15 | 21.16 | 21.66 | 00:00:00 | | 2000-02-04 | 445,700 | 21.84 | 21.91 | 21.22 | 21.53 | 00:00:00 | | 2000-02-07 | 211,900 | 21.28 | 21.35 | 20.97 | 21.22 | 00:00:00 | | 2000-02-08 | 349,700 | 21.41 | 21.97 | 21.22 | 21.97 | 00:00:00 | | 2000-02-09 | 494,500 | 21.53 | 21.59 | 21.03 | 21.41 | 00:00:00 | | 2000-02-10 | 581,700 | 21.53 | 22.09 | 21.35 | 21.84 | 00:00:00 | | 2000-02-11 | 863,500 | 22.40 | 22.78 | 21.78 | 22.09 | 00:00:00 | | 2000-02-14 | 366,100 | 22.72 | 22.72 | 21.78 | 21.91 | 00:00:00 | | 2000-02-15 | 455,800 | 21.84 | 22.22 | 21.53 | 21.84 | 00:00:00 | | 2000-02-16 | 424,000 | 21.84 | 21.97 | 21.41 | 21.66 | 00:00:00 | | 2000-02-17 | 426,500 | 21.59 | 21.78 | 21.41 | 21.66 | 00:00:00 | | 2000-02-18 | 590,400 | 22.00 | 22.12 | 21.31 | 21.31 | 00:00:00 | | 2000-02-22 | 423,700 | 20.94 | 21.25 | 20.56 | 21.19 | 00:00:00 | | 2000-02-23 | 3,783 | 20.94 | 22.00 | 20.94 | 21.75 | 00:00:00 | | 2000-02-24 | 508,300 | 21.81 | 22.00 | 20.44 | 21.94 | 00:00:00 | | 2000-02-25 | 425,700 | 21.94 | 21.94 | 21.00 | 21.38 | 00:00:00 | | 2000-02-28 | 460,900 | 21.00 | 21.19 | 20.62 | 21.19 | 00:00:00 | | 2000-02-29 | 312,200 | 21.19 | 21.62 | 20.94 | 21.19 | 00:00:00 | | 2000-03-01 | 273,400 | 21.25 | 21.25 | 20.87 | 21.06 | 00:00:00 | | 2000-03-02 | 1,622,000 | 21.25 | 21.38 | 20.62 | 21.13 | 00:00:00 | | 2000-03-03 | 418,000 | 20.75 | 21.81 | 20.69 | 21.00 | 00:00:00 | | 2000-03-06 | 374,300 | 20.75 | 21.25 | 20.44 | 21.06 | 00:00:00 | | 2000-03-07 | 507,800 | 20.81 | 21.38 | 20.62 | 20.81 | 00:00:00 | | 2000-03-08 | 328,200 | 20.56 | 21.00 | 20.38 | 20.94 | 00:00:00 | | 2000-03-09 | 553,100 | 21.00 | 21.94 | 20.81 | 21.44 | 00:00:00 | | 2000-03-10 | 361,800 | 21.13 | 22.12 | 21.06 | 22.06 | 00:00:00 | | 2000-03-13 | 548,600 | 21.56 | 22.06 | 21.38 | 22.00 | 00:00:00 | | 2000-03-14 | 309,900 | 21.75 | 22.00 | 21.50 | 21.56 | 00:00:00 | | 2000-03-15 | 505,400 | 21.31 | 22.25 | 21.13 | 22.19 | 00:00:00 | | 2000-03-16 | 644,800 | 22.88 | 24.38 | 22.63 | 24.31 | 00:00:00 | | 2000-03-17 | 873,600 | 22.00 | 24.19 | 22.00 | 24.00 | 00:00:00 | | 2000-03-20 | 446,600 | 23.75 | 23.87 | 22.19 | 22.75 | 00:00:00 | | 2000-03-21 | 334,700 | 23.00 | 23.06 | 22.25 | 22.88 | 00:00:00 | | 2000-03-22 | 395,600 | 23.31 | 23.31 | 22.25 | 23.12 | 00:00:00 | | 2000-03-23 | 447,600 | 22.88 | 24.06 | 22.56 | 24.00 | 00:00:00 | | 2000-03-24 | 485,100 | 24.00 | 24.38 | 23.69 | 24.25 | 00:00:00 | | 2000-03-27 | 387,300 | 24.25 | 24.94 | 24.25 | 24.75 | 00:00:00 | | 2000-03-28 | 421,900 | 25.00 | 25.50 | 24.94 | 24.94 | 00:00:00 | | 2000-03-29 | 567,900 | 24.69 | 25.00 | 24.00 | 24.25 | 00:00:00 | | 2000-03-30 | 352,800 | 24.25 | 24.88 | 24.19 | 24.69 | 00:00:00 | | 2000-03-31 | 405,200 | 25.00 | 25.44 | 24.56 | 25.25 | 00:00:00 | | 2000-04-03 | 455,700 | 25.31 | 26.00 | 25.00 | 26.00 | 00:00:00 | | 2000-04-04 | 470,200 | 25.88 | 26.50 | 25.50 | 25.75 | 00:00:00 | | 2000-04-05 | 337,300 | 25.88 | 26.25 | 25.19 | 25.94 | 00:00:00 | | 2000-04-06 | 359,300 | 25.69 | 27.19 | 25.69 | 27.06 | 00:00:00 | | 2000-04-07 | 593,200 | 27.25 | 29.69 | 26.25 | 28.31 | 00:00:00 | | 2000-04-10 | 219,800 | 28.12 | 28.12 | 27.44 | 27.69 | 00:00:00 | | 2000-04-11 | 316,100 | 27.56 | 28.69 | 27.13 | 28.06 | 00:00:00 | | 2000-04-12 | 409,200 | 28.06 | 29.25 | 27.19 | 28.63 | 00:00:00 | | 2000-04-13 | 475,400 | 28.50 | 28.50 | 26.81 | 27.06 | 00:00:00 | | 2000-04-14 | 751,700 | 27.13 | 27.13 | 25.50 | 26.44 | 00:00:00 | | 2000-04-17 | 920,100 | 26.19 | 26.38 | 25.75 | 25.94 | 00:00:00 | | 2000-04-18 | 1,130,700 | 25.94 | 26.06 | 25.31 | 25.50 | 00:00:00 | | 2000-04-19 | 804,000 | 25.50 | 25.63 | 24.69 | 24.69 | 00:00:00 | | 2000-04-20 | 479,000 | 24.81 | 25.75 | 24.75 | 25.56 | 00:00:00 | | 2000-04-24 | 331,300 | 25.31 | 25.94 | 25.12 | 25.31 | 00:00:00 | | 2000-04-25 | 525,500 | 25.44 | 26.87 | 25.19 | 26.44 | 00:00:00 | | 2000-04-26 | 547,900 | 26.19 | 26.25 | 25.06 | 25.12 | 00:00:00 | | 2000-04-27 | 468,800 | 24.94 | 25.00 | 24.00 | 24.75 | 00:00:00 | | 2000-04-28 | 272,600 | 24.75 | 24.75 | 24.38 | 24.38 | 00:00:00 | | 2000-05-01 | 433,100 | 24.44 | 25.37 | 24.44 | 25.00 | 00:00:00 | | 2000-05-02 | 542,700 | 24.94 | 25.12 | 24.69 | 24.75 | 00:00:00 | | 2000-05-03 | 686,500 | 24.75 | 24.81 | 24.06 | 24.62 | 00:00:00 | | 2000-05-04 | 644,000 | 24.56 | 25.63 | 24.56 | 24.88 | 00:00:00 | | 2000-05-05 | 268,800 | 24.94 | 25.56 | 24.94 | 25.06 | 00:00:00 | | 2000-05-08 | 332,500 | 25.00 | 25.56 | 24.56 | 24.94 | 00:00:00 | | 2000-05-09 | 550,100 | 24.94 | 25.25 | 24.38 | 24.50 | 00:00:00 | | 2000-05-10 | 474,900 | 24.56 | 24.56 | 23.38 | 23.81 | 00:00:00 | | 2000-05-11 | 516,900 | 23.87 | 24.31 | 23.50 | 24.13 | 00:00:00 | | 2000-05-12 | 273,700 | 24.19 | 24.75 | 23.75 | 24.38 | 00:00:00 | | 2000-05-15 | 192,500 | 24.62 | 25.06 | 24.62 | 24.81 | 00:00:00 | | 2000-05-16 | 399,300 | 24.88 | 25.44 | 24.81 | 24.81 | 00:00:00 | | 2000-05-17 | 395,200 | 24.75 | 24.94 | 24.56 | 24.62 | 00:00:00 | | 2000-05-18 | 409,800 | 24.62 | 25.69 | 24.62 | 25.00 | 00:00:00 | | 2000-05-19 | 300,400 | 24.56 | 25.00 | 24.56 | 24.88 | 00:00:00 | | 2000-05-22 | 262,900 | 24.88 | 25.06 | 24.56 | 24.62 | 00:00:00 | | 2000-05-23 | 483,800 | 24.50 | 25.88 | 24.38 | 25.69 | 00:00:00 | | 2000-05-24 | 777,600 | 25.69 | 26.75 | 25.50 | 25.81 | 00:00:00 | | 2000-05-25 | 281,800 | 26.06 | 26.50 | 26.00 | 26.12 | 00:00:00 | | 2000-05-26 | 526,800 | 26.75 | 27.25 | 26.50 | 26.94 | 00:00:00 | | 2000-05-30 | 319,500 | 26.75 | 27.38 | 26.69 | 27.31 | 00:00:00 | | 2000-05-31 | 315,600 | 27.31 | 27.88 | 27.13 | 27.69 | 00:00:00 | | 2000-06-01 | 457,400 | 27.62 | 28.06 | 27.50 | 27.62 | 00:00:00 | | 2000-06-02 | 3,975 | 27.69 | 28.38 | 27.56 | 28.06 | 00:00:00 | | 2000-06-05 | 275,900 | 27.81 | 28.44 | 27.69 | 28.06 | 00:00:00 | | 2000-06-06 | 169,300 | 27.81 | 27.88 | 27.38 | 27.75 | 00:00:00 | | 2000-06-07 | 384,600 | 27.62 | 28.12 | 27.56 | 28.00 | 00:00:00 | | 2000-06-08 | 205,100 | 28.06 | 28.25 | 27.75 | 27.88 | 00:00:00 | | 2000-06-09 | 1,736 | 27.75 | 28.06 | 27.31 | 27.88 | 00:00:00 | | 2000-06-12 | 160,400 | 28.12 | 28.12 | 26.88 | 27.00 | 00:00:00 | | 2000-06-13 | 126,000 | 26.94 | 27.38 | 26.75 | 27.06 | 00:00:00 | | 2000-06-14 | 475,600 | 26.94 | 27.25 | 26.50 | 26.88 | 00:00:00 | | 2000-06-15 | 413,100 | 26.62 | 26.94 | 26.00 | 26.62 | 00:00:00 | | 2000-06-16 | 443,700 | 25.75 | 26.22 | 25.75 | 26.19 | 00:00:00 | | 2000-06-19 | 309,000 | 26.06 | 26.19 | 25.50 | 25.88 | 00:00:00 | | 2000-06-20 | 197,900 | 25.88 | 26.62 | 25.81 | 26.19 | 00:00:00 | | 2000-06-21 | 191,500 | 25.94 | 26.38 | 25.81 | 26.06 | 00:00:00 | | 2000-06-22 | 250,100 | 25.88 | 26.31 | 25.69 | 25.81 | 00:00:00 | | 2000-06-23 | 159,400 | 25.88 | 26.38 | 25.88 | 26.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
