|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 273,600 | 30.87 | 30.99 | 30.60 | 30.60 | 00:00:00 | 2005-04-07 | 414,000 | 30.70 | 30.88 | 30.33 | 30.87 | 00:00:00 | 2005-04-08 | 324,400 | 30.98 | 30.99 | 30.72 | 30.80 | 00:00:00 | 2005-04-11 | 308,700 | 30.91 | 30.99 | 30.65 | 30.77 | 00:00:00 | 2005-04-12 | 609,900 | 30.80 | 31.35 | 30.70 | 31.30 | 00:00:00 | 2005-04-13 | 866,400 | 31.38 | 31.89 | 30.75 | 30.87 | 00:00:00 | 2005-04-14 | 484,200 | 30.88 | 30.88 | 30.35 | 30.43 | 00:00:00 | 2005-04-15 | 686,800 | 30.21 | 30.52 | 29.63 | 30.00 | 00:00:00 | 2005-04-18 | 740,900 | 30.00 | 30.36 | 29.83 | 30.25 | 00:00:00 | 2005-04-19 | 821,200 | 30.19 | 31.05 | 29.97 | 30.95 | 00:00:00 | 2005-04-20 | 744,500 | 30.85 | 31.17 | 30.62 | 30.72 | 00:00:00 | 2005-04-21 | 1,972,100 | 31.15 | 32.90 | 31.15 | 32.59 | 00:00:00 | 2005-04-22 | 1,727,300 | 32.59 | 33.80 | 32.59 | 32.80 | 00:00:00 | 2005-04-25 | 1,079,100 | 32.97 | 34.06 | 32.97 | 33.87 | 00:00:00 | 2005-04-26 | 928,000 | 33.50 | 33.80 | 32.94 | 32.95 | 00:00:00 | 2005-04-27 | 1,140,400 | 33.04 | 34.00 | 32.67 | 33.59 | 00:00:00 | 2005-04-28 | 592,400 | 33.33 | 33.48 | 32.92 | 33.19 | 00:00:00 | 2005-04-29 | 717,200 | 33.24 | 33.71 | 33.07 | 33.65 | 00:00:00 | 2005-05-02 | 1,770,000 | 33.65 | 34.79 | 33.65 | 34.54 | 00:00:00 | 2005-05-03 | 896,500 | 34.50 | 34.75 | 34.00 | 34.64 | 00:00:00 | 2005-05-04 | 916,400 | 34.64 | 35.10 | 34.50 | 35.04 | 00:00:00 | 2005-05-05 | 688,600 | 34.65 | 35.10 | 34.58 | 34.76 | 00:00:00 | 2005-05-06 | 500,100 | 34.80 | 35.11 | 34.63 | 34.80 | 00:00:00 | 2005-05-09 | 813,000 | 34.61 | 34.68 | 34.25 | 34.61 | 00:00:00 | 2005-05-10 | 527,800 | 34.36 | 34.53 | 34.19 | 34.42 | 00:00:00 | 2005-05-11 | 275,800 | 34.30 | 34.80 | 34.22 | 34.66 | 00:00:00 | 2005-05-12 | 1,145,900 | 34.74 | 34.86 | 34.39 | 34.58 | 00:00:00 | 2005-05-13 | 2,036,400 | 34.82 | 35.72 | 34.75 | 35.51 | 00:00:00 | 2005-05-16 | 1,455,800 | 35.39 | 36.52 | 35.22 | 35.73 | 00:00:00 | 2005-05-17 | 629,200 | 35.52 | 35.52 | 34.87 | 35.31 | 00:00:00 | 2005-05-18 | 720,600 | 35.45 | 35.95 | 35.36 | 35.83 | 00:00:00 | 2005-05-19 | 738,300 | 35.98 | 35.98 | 35.40 | 35.54 | 00:00:00 | 2005-05-20 | 485,400 | 35.66 | 35.66 | 35.20 | 35.41 | 00:00:00 | 2005-05-23 | 451,900 | 35.47 | 35.59 | 35.24 | 35.43 | 00:00:00 | 2005-05-24 | 721,800 | 35.10 | 35.44 | 34.58 | 35.03 | 00:00:00 | 2005-05-25 | 702,800 | 34.93 | 35.06 | 34.35 | 34.43 | 00:00:00 | 2005-05-26 | 632,800 | 34.68 | 35.07 | 34.60 | 34.92 | 00:00:00 | 2005-05-27 | 611,000 | 34.87 | 35.26 | 34.84 | 35.19 | 00:00:00 | 2005-05-31 | 913,700 | 35.05 | 35.05 | 34.67 | 34.69 | 00:00:00 | 2005-06-01 | 647,100 | 34.85 | 35.46 | 34.67 | 35.15 | 00:00:00 | 2005-06-02 | 510,100 | 35.14 | 35.66 | 34.95 | 35.56 | 00:00:00 | 2005-06-03 | 355,600 | 35.60 | 35.79 | 35.06 | 35.34 | 00:00:00 | 2005-06-06 | 545,600 | 35.24 | 35.51 | 34.92 | 35.49 | 00:00:00 | 2005-06-07 | 760,100 | 35.65 | 35.91 | 34.99 | 35.02 | 00:00:00 | 2005-06-08 | 626,200 | 35.01 | 35.09 | 34.51 | 34.51 | 00:00:00 | 2005-06-09 | 805,300 | 34.61 | 34.80 | 34.30 | 34.35 | 00:00:00 | 2005-06-10 | 906,500 | 34.33 | 34.58 | 33.91 | 34.20 | 00:00:00 | 2005-06-13 | 1,686,600 | 34.23 | 34.39 | 34.07 | 34.28 | 00:00:00 | 2005-06-14 | 1,538,500 | 34.31 | 34.95 | 34.24 | 34.74 | 00:00:00 | 2005-06-15 | 1,206,200 | 34.95 | 34.97 | 34.74 | 34.89 | 00:00:00 | 2005-06-16 | 1,080,300 | 34.88 | 35.08 | 34.79 | 35.00 | 00:00:00 | 2005-06-17 | 1,006,900 | 35.31 | 35.45 | 35.00 | 35.34 | 00:00:00 | 2005-06-20 | 335,000 | 35.25 | 35.41 | 35.06 | 35.36 | 00:00:00 | 2005-06-21 | 447,900 | 35.42 | 35.63 | 35.29 | 35.46 | 00:00:00 | 2005-06-22 | 742,100 | 35.46 | 35.70 | 35.35 | 35.46 | 00:00:00 | 2005-06-23 | 488,000 | 35.55 | 35.55 | 34.87 | 34.95 | 00:00:00 | 2005-06-24 | 506,300 | 34.80 | 35.00 | 34.62 | 34.90 | 00:00:00 | 2005-06-27 | 548,600 | 35.00 | 35.27 | 34.85 | 35.16 | 00:00:00 | 2005-06-28 | 336,700 | 35.36 | 35.78 | 35.17 | 35.78 | 00:00:00 | 2005-06-29 | 445,100 | 35.89 | 35.94 | 35.58 | 35.72 | 00:00:00 | 2005-06-30 | 312,400 | 35.82 | 35.99 | 35.62 | 35.71 | 00:00:00 | 2005-07-01 | 325,000 | 35.75 | 36.09 | 35.60 | 36.01 | 00:00:00 | 2005-07-05 | 459,600 | 35.83 | 36.20 | 35.56 | 35.98 | 00:00:00 | 2005-07-06 | 482,400 | 36.05 | 36.09 | 35.52 | 35.71 | 00:00:00 | 2005-07-07 | 423,400 | 35.26 | 35.83 | 34.80 | 35.80 | 00:00:00 | 2005-07-08 | 356,100 | 35.79 | 36.29 | 35.69 | 36.26 | 00:00:00 | 2005-07-11 | 490,800 | 36.26 | 36.87 | 36.17 | 36.62 | 00:00:00 | 2005-07-12 | 645,400 | 36.55 | 37.03 | 36.35 | 36.90 | 00:00:00 | 2005-07-13 | 639,100 | 36.80 | 36.89 | 36.47 | 36.84 | 00:00:00 | 2005-07-14 | 419,800 | 37.00 | 37.11 | 36.64 | 36.84 | 00:00:00 | 2005-07-15 | 239,600 | 36.76 | 37.02 | 36.49 | 36.88 | 00:00:00 | 2005-07-18 | 503,700 | 36.81 | 37.03 | 35.99 | 36.39 | 00:00:00 | 2005-07-19 | 407,400 | 36.38 | 36.56 | 36.06 | 36.39 | 00:00:00 | 2005-07-20 | 1,583,600 | 36.20 | 38.07 | 35.98 | 37.56 | 00:00:00 | 2005-07-21 | 1,097,000 | 37.10 | 37.25 | 35.19 | 36.65 | 00:00:00 | 2005-07-22 | 628,500 | 36.45 | 36.75 | 36.00 | 36.47 | 00:00:00 | 2005-07-25 | 939,200 | 36.45 | 36.50 | 36.15 | 36.29 | 00:00:00 | 2005-07-26 | 893,900 | 36.43 | 36.74 | 36.29 | 36.53 | 00:00:00 | 2005-07-27 | 951,300 | 36.62 | 36.62 | 36.31 | 36.46 | 00:00:00 | 2005-07-28 | 1,260,300 | 36.58 | 36.74 | 36.32 | 36.49 | 00:00:00 | 2005-07-29 | 921,100 | 36.58 | 36.58 | 36.30 | 36.40 | 00:00:00 | 2005-08-01 | 539,300 | 36.31 | 36.58 | 36.22 | 36.40 | 00:00:00 | 2005-08-02 | 728,900 | 36.46 | 36.60 | 36.32 | 36.52 | 00:00:00 | 2005-08-03 | 372,300 | 36.44 | 36.48 | 36.10 | 36.27 | 00:00:00 | 2005-08-04 | 623,900 | 36.27 | 36.68 | 36.27 | 36.30 | 00:00:00 | 2005-08-05 | 657,900 | 36.34 | 36.55 | 35.75 | 35.75 | 00:00:00 | 2005-08-08 | 867,700 | 35.71 | 36.03 | 35.00 | 35.40 | 00:00:00 | 2005-08-09 | 891,900 | 35.57 | 35.95 | 35.10 | 35.57 | 00:00:00 | 2005-08-10 | 3,426,300 | 35.65 | 35.95 | 32.60 | 33.28 | 00:00:00 | 2005-08-11 | 1,257,500 | 33.30 | 34.20 | 33.10 | 33.98 | 00:00:00 | 2005-08-12 | 862,600 | 33.92 | 34.27 | 33.83 | 34.09 | 00:00:00 | 2005-08-15 | 784,300 | 34.23 | 34.40 | 34.13 | 34.28 | 00:00:00 | 2005-08-16 | 829,300 | 34.15 | 34.25 | 33.72 | 33.81 | 00:00:00 | 2005-08-17 | 729,000 | 33.77 | 34.21 | 33.41 | 33.65 | 00:00:00 | 2005-08-18 | 496,400 | 33.68 | 33.81 | 33.50 | 33.73 | 00:00:00 | 2005-08-19 | 443,200 | 33.93 | 33.95 | 33.57 | 33.68 | 00:00:00 | 2005-08-22 | 353,100 | 33.67 | 33.84 | 33.34 | 33.44 | 00:00:00 | 2005-08-23 | 561,700 | 33.45 | 33.84 | 33.39 | 33.70 | 00:00:00 | 2005-08-24 | 504,400 | 33.73 | 34.26 | 33.73 | 33.80 | 00:00:00 | 2005-08-25 | 343,900 | 33.75 | 33.84 | 33.54 | 33.76 | 00:00:00 | 2005-08-26 | 594,400 | 33.60 | 33.60 | 33.22 | 33.39 | 00:00:00 | 2005-08-29 | 865,800 | 33.19 | 33.62 | 32.96 | 33.46 | 00:00:00 | 2005-08-30 | 776,600 | 33.50 | 33.59 | 32.70 | 33.10 | 00:00:00 | 2005-08-31 | 724,400 | 33.18 | 33.35 | 32.72 | 33.04 | 00:00:00 | 2005-09-01 | 540,900 | 33.08 | 33.33 | 32.88 | 33.18 | 00:00:00 | 2005-09-02 | 620,800 | 33.25 | 33.91 | 33.08 | 33.45 | 00:00:00 | 2005-09-06 | 542,200 | 33.64 | 33.64 | 33.08 | 33.20 | 00:00:00 | 2005-09-07 | 899,800 | 33.24 | 33.74 | 33.04 | 33.55 | 00:00:00 | 2005-09-08 | 1,196,600 | 33.41 | 33.92 | 33.40 | 33.74 | 00:00:00 | 2005-09-09 | 379,100 | 33.82 | 34.11 | 33.50 | 34.11 | 00:00:00 | 2005-09-12 | 574,500 | 33.94 | 34.05 | 33.81 | 33.93 | 00:00:00 | 2005-09-13 | 439,700 | 33.69 | 34.06 | 33.50 | 33.83 | 00:00:00 | 2005-09-14 | 876,400 | 33.85 | 34.03 | 33.79 | 33.95 | 00:00:00 | 2005-09-15 | 449,700 | 34.00 | 34.14 | 33.60 | 33.93 | 00:00:00 | 2005-09-16 | 683,300 | 34.12 | 34.62 | 33.93 | 34.60 | 00:00:00 | 2005-09-19 | 384,800 | 34.50 | 34.50 | 33.60 | 33.64 | 00:00:00 | 2005-09-20 | 415,500 | 33.66 | 34.00 | 33.50 | 33.88 | 00:00:00 | 2005-09-21 | 272,800 | 33.54 | 33.81 | 33.15 | 33.24 | 00:00:00 | 2005-09-22 | 304,300 | 33.20 | 33.27 | 32.77 | 33.23 | 00:00:00 | 2005-09-23 | 725,700 | 33.15 | 34.16 | 32.97 | 34.16 | 00:00:00 | 2005-09-26 | 1,101,200 | 34.23 | 34.55 | 33.96 | 34.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|