|
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 | 2008-02-14 | 558,100 | 35.62 | 35.75 | 35.05 | 35.13 | 00:00:00 | 2008-02-15 | 579,500 | 35.12 | 35.25 | 34.77 | 34.97 | 00:00:00 | 2008-02-19 | 637,600 | 35.29 | 35.59 | 34.70 | 34.81 | 00:00:00 | 2008-02-20 | 548,800 | 34.59 | 35.29 | 34.59 | 35.22 | 00:00:00 | 2008-02-21 | 790,100 | 35.27 | 35.82 | 35.22 | 35.24 | 00:00:00 | 2008-02-22 | 526,300 | 35.32 | 35.60 | 34.88 | 35.54 | 00:00:00 | 2008-02-25 | 699,400 | 35.67 | 35.77 | 35.25 | 35.73 | 00:00:00 | 2008-02-26 | 679,900 | 35.48 | 36.44 | 35.40 | 36.11 | 00:00:00 | 2008-02-27 | 746,300 | 36.02 | 36.56 | 36.01 | 36.29 | 00:00:00 | 2008-02-28 | 553,000 | 35.99 | 36.05 | 35.36 | 35.64 | 00:00:00 | 2008-02-29 | 1,195,900 | 35.32 | 35.32 | 34.20 | 34.22 | 00:00:00 | 2008-03-03 | 710,000 | 34.10 | 34.64 | 34.09 | 34.42 | 00:00:00 | 2008-03-04 | 712,700 | 34.21 | 34.40 | 33.95 | 34.15 | 00:00:00 | 2008-03-05 | 534,000 | 34.25 | 34.66 | 34.10 | 34.44 | 00:00:00 | 2008-03-06 | 639,900 | 34.35 | 34.35 | 33.89 | 33.89 | 00:00:00 | 2008-03-07 | 770,400 | 33.76 | 34.20 | 33.73 | 33.93 | 00:00:00 | 2008-03-10 | 948,000 | 33.89 | 34.06 | 33.09 | 33.09 | 00:00:00 | 2008-03-11 | 953,200 | 33.85 | 34.35 | 33.50 | 34.35 | 00:00:00 | 2008-03-12 | 868,600 | 34.64 | 35.49 | 34.43 | 34.59 | 00:00:00 | 2008-03-13 | 759,000 | 34.10 | 34.75 | 33.58 | 34.51 | 00:00:00 | 2008-03-14 | 699,100 | 34.65 | 34.95 | 33.40 | 33.67 | 00:00:00 | 2008-03-17 | 945,100 | 33.09 | 33.74 | 32.72 | 33.22 | 00:00:00 | 2008-03-18 | 1,405,300 | 33.58 | 34.48 | 33.58 | 34.04 | 00:00:00 | 2008-03-19 | 748,600 | 34.01 | 34.63 | 33.65 | 33.65 | 00:00:00 | 2008-03-20 | 1,689,800 | 33.90 | 34.79 | 33.67 | 34.70 | 00:00:00 | 2008-03-24 | 552,500 | 34.73 | 35.57 | 34.61 | 35.35 | 00:00:00 | 2008-03-25 | 847,200 | 35.35 | 35.49 | 34.76 | 35.21 | 00:00:00 | 2008-03-26 | 657,300 | 35.10 | 35.33 | 34.83 | 35.03 | 00:00:00 | 2008-03-27 | 487,600 | 35.18 | 35.27 | 34.59 | 34.59 | 00:00:00 | 2008-03-28 | 336,500 | 34.96 | 34.97 | 34.20 | 34.28 | 00:00:00 | 2008-03-31 | 711,300 | 34.02 | 34.76 | 33.94 | 34.48 | 00:00:00 | 2008-04-01 | 870,200 | 34.94 | 35.94 | 34.57 | 35.94 | 00:00:00 | 2008-04-02 | 575,500 | 35.97 | 36.44 | 35.70 | 36.12 | 00:00:00 | 2008-04-03 | 593,000 | 35.93 | 35.98 | 35.35 | 35.76 | 00:00:00 | 2008-04-04 | 738,200 | 35.76 | 36.14 | 35.71 | 35.74 | 00:00:00 | 2008-04-07 | 538,300 | 35.94 | 36.26 | 35.83 | 36.00 | 00:00:00 | 2008-04-08 | 374,900 | 35.67 | 36.00 | 35.42 | 35.53 | 00:00:00 | 2008-04-09 | 445,000 | 35.53 | 35.80 | 35.01 | 35.07 | 00:00:00 | 2008-04-10 | 574,700 | 35.00 | 35.24 | 34.84 | 35.00 | 00:00:00 | 2008-04-11 | 550,000 | 34.68 | 34.78 | 34.00 | 34.07 | 00:00:00 | 2008-04-14 | 394,000 | 34.00 | 34.52 | 34.00 | 34.11 | 00:00:00 | 2008-04-15 | 485,900 | 34.24 | 34.24 | 33.60 | 33.88 | 00:00:00 | 2008-04-16 | 860,900 | 34.24 | 35.74 | 34.09 | 35.71 | 00:00:00 | 2008-04-17 | 486,500 | 35.73 | 35.76 | 35.14 | 35.50 | 00:00:00 | 2008-04-18 | 885,900 | 36.00 | 36.18 | 35.57 | 36.13 | 00:00:00 | 2008-04-21 | 1,324,300 | 35.95 | 36.72 | 35.85 | 36.41 | 00:00:00 | 2008-04-22 | 1,461,200 | 36.21 | 37.75 | 36.21 | 37.06 | 00:00:00 | 2008-04-23 | 1,513,500 | 36.33 | 37.82 | 36.33 | 37.63 | 00:00:00 | 2008-04-24 | 1,101,100 | 37.75 | 38.54 | 37.53 | 38.34 | 00:00:00 | 2008-04-25 | 845,700 | 38.48 | 38.96 | 37.84 | 38.84 | 00:00:00 | 2008-04-28 | 673,400 | 38.82 | 38.92 | 38.30 | 38.75 | 00:00:00 | 2008-04-29 | 568,800 | 38.57 | 38.57 | 38.05 | 38.43 | 00:00:00 | 2008-04-30 | 848,500 | 38.41 | 38.93 | 38.26 | 38.27 | 00:00:00 | 2008-05-01 | 904,700 | 38.46 | 39.94 | 38.26 | 39.68 | 00:00:00 | 2008-05-02 | 1,246,200 | 39.94 | 39.95 | 38.60 | 39.12 | 00:00:00 | 2008-05-05 | 547,000 | 38.89 | 39.16 | 38.62 | 38.80 | 00:00:00 | 2008-05-06 | 822,900 | 38.60 | 39.01 | 38.17 | 39.01 | 00:00:00 | 2008-05-07 | 641,500 | 38.78 | 38.96 | 37.94 | 38.05 | 00:00:00 | 2008-05-08 | 646,600 | 38.47 | 38.47 | 37.62 | 38.00 | 00:00:00 | 2008-05-09 | 736,100 | 37.55 | 38.06 | 37.53 | 37.78 | 00:00:00 | 2008-05-12 | 801,800 | 37.80 | 38.46 | 37.73 | 38.46 | 00:00:00 | 2008-05-13 | 530,000 | 38.50 | 38.50 | 38.03 | 38.40 | 00:00:00 | 2008-05-14 | 462,400 | 38.50 | 38.73 | 38.28 | 38.47 | 00:00:00 | 2008-05-15 | 406,300 | 38.37 | 38.75 | 38.29 | 38.63 | 00:00:00 | 2008-05-16 | 518,900 | 38.59 | 38.59 | 37.99 | 38.23 | 00:00:00 | 2008-05-19 | 434,300 | 38.40 | 39.06 | 38.29 | 38.47 | 00:00:00 | 2008-05-20 | 388,500 | 38.35 | 38.35 | 37.77 | 37.93 | 00:00:00 | 2008-05-21 | 764,800 | 37.89 | 38.03 | 37.02 | 37.12 | 00:00:00 | 2008-05-22 | 522,000 | 37.02 | 37.64 | 37.02 | 37.27 | 00:00:00 | 2008-05-23 | 419,100 | 37.06 | 37.30 | 37.00 | 37.15 | 00:00:00 | 2008-05-27 | 470,000 | 37.34 | 37.98 | 37.26 | 37.87 | 00:00:00 | 2008-05-28 | 646,200 | 37.85 | 37.99 | 37.32 | 37.62 | 00:00:00 | 2008-05-29 | 435,500 | 37.45 | 37.99 | 37.45 | 37.80 | 00:00:00 | 2008-05-30 | 630,300 | 37.71 | 38.25 | 37.51 | 38.16 | 00:00:00 | 2008-06-02 | 546,200 | 38.14 | 38.14 | 37.05 | 37.34 | 00:00:00 | 2008-06-03 | 697,200 | 37.40 | 37.72 | 37.11 | 37.24 | 00:00:00 | 2008-06-04 | 430,800 | 37.06 | 37.66 | 37.01 | 37.44 | 00:00:00 | 2008-06-05 | 671,900 | 37.77 | 37.78 | 36.97 | 37.56 | 00:00:00 | 2008-06-06 | 683,600 | 37.10 | 37.27 | 36.15 | 36.15 | 00:00:00 | 2008-06-09 | 630,200 | 36.07 | 36.38 | 35.92 | 36.11 | 00:00:00 | 2008-06-10 | 623,100 | 35.86 | 36.50 | 35.86 | 36.13 | 00:00:00 | 2008-06-11 | 677,000 | 36.14 | 36.37 | 35.26 | 35.26 | 00:00:00 | 2008-06-12 | 375,500 | 35.33 | 36.09 | 35.33 | 35.76 | 00:00:00 | 2008-06-13 | 390,500 | 36.00 | 36.43 | 35.95 | 36.41 | 00:00:00 | 2008-06-16 | 633,300 | 36.10 | 36.18 | 35.72 | 36.06 | 00:00:00 | 2008-06-17 | 309,800 | 36.21 | 36.23 | 35.61 | 35.61 | 00:00:00 | 2008-06-18 | 1,016,500 | 35.47 | 35.53 | 34.40 | 35.06 | 00:00:00 | 2008-06-19 | 812,900 | 34.97 | 35.72 | 34.84 | 35.67 | 00:00:00 | 2008-06-20 | 700,000 | 35.37 | 35.48 | 34.62 | 34.62 | 00:00:00 | 2008-06-23 | 1,054,000 | 34.90 | 35.09 | 34.50 | 34.56 | 00:00:00 | 2008-06-24 | 657,600 | 34.37 | 34.50 | 34.01 | 34.16 | 00:00:00 | 2008-06-25 | 882,600 | 34.29 | 35.15 | 34.21 | 34.60 | 00:00:00 | 2008-06-26 | 748,100 | 34.46 | 34.46 | 33.71 | 33.75 | 00:00:00 | 2008-06-27 | 1,147,100 | 33.84 | 34.02 | 33.43 | 33.68 | 00:00:00 | 2008-06-30 | 1,019,300 | 33.65 | 34.11 | 33.44 | 33.62 | 00:00:00 | 2008-07-01 | 800,000 | 33.33 | 33.88 | 33.06 | 33.71 | 00:00:00 | 2008-07-02 | 701,800 | 33.86 | 34.03 | 33.09 | 33.09 | 00:00:00 | 2008-07-03 | 340,600 | 33.43 | 33.57 | 33.05 | 33.46 | 00:00:00 | 2008-07-07 | 1,319,200 | 33.47 | 33.68 | 32.50 | 32.63 | 00:00:00 | 2008-07-08 | 1,074,800 | 32.43 | 33.58 | 32.43 | 33.58 | 00:00:00 | 2008-07-09 | 864,900 | 33.71 | 33.82 | 32.86 | 33.00 | 00:00:00 | 2008-07-10 | 1,398,000 | 33.14 | 35.05 | 33.01 | 34.45 | 00:00:00 | 2008-07-11 | 664,200 | 33.97 | 34.43 | 33.45 | 33.91 | 00:00:00 | 2008-07-14 | 638,100 | 34.19 | 34.47 | 33.46 | 33.51 | 00:00:00 | 2008-07-15 | 867,400 | 33.21 | 33.93 | 32.79 | 33.26 | 00:00:00 | 2008-07-16 | 873,400 | 33.44 | 34.43 | 32.98 | 34.37 | 00:00:00 | 2008-07-17 | 1,428,000 | 34.39 | 35.00 | 34.15 | 34.98 | 00:00:00 | 2008-07-18 | 797,100 | 35.00 | 35.02 | 34.49 | 35.02 | 00:00:00 | 2008-07-21 | 1,096,500 | 35.69 | 35.88 | 34.68 | 35.30 | 00:00:00 | 2008-07-22 | 2,117,300 | 35.00 | 35.00 | 33.76 | 34.69 | 00:00:00 | 2008-07-23 | 1,365,200 | 34.53 | 34.99 | 34.27 | 34.92 | 00:00:00 | 2008-07-24 | 1,578,500 | 34.67 | 34.75 | 33.82 | 33.90 | 00:00:00 | 2008-07-25 | 1,041,100 | 34.09 | 34.63 | 33.75 | 33.96 | 00:00:00 | 2008-07-28 | 1,072,800 | 33.73 | 34.62 | 33.62 | 33.94 | 00:00:00 | 2008-07-29 | 1,210,600 | 33.98 | 34.85 | 33.98 | 34.75 | 00:00:00 | 2008-07-30 | 1,052,600 | 34.99 | 35.26 | 34.36 | 35.24 | 00:00:00 | 2008-07-31 | 724,000 | 34.96 | 35.46 | 34.95 | 35.09 | 00:00:00 | 2008-08-01 | 694,500 | 35.30 | 35.62 | 34.71 | 35.36 | 00:00:00 | 2008-08-04 | 755,500 | 35.28 | 35.52 | 34.90 | 34.99 | 00:00:00 | 2008-08-05 | 1,264,100 | 35.34 | 35.81 | 35.06 | 35.73 | 00:00:00 | 2008-08-06 | 468,700 | 35.53 | 35.82 | 35.40 | 35.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|