|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 468,700 | 35.53 | 35.82 | 35.40 | 35.69 | 00:00:00 | | 2008-08-07 | 883,100 | 35.43 | 36.15 | 35.14 | 35.71 | 00:00:00 | | 2008-08-08 | 681,200 | 35.65 | 36.77 | 35.52 | 36.67 | 00:00:00 | | 2008-08-11 | 808,200 | 36.27 | 37.04 | 36.27 | 37.04 | 00:00:00 | | 2008-08-12 | 948,400 | 36.95 | 37.00 | 36.39 | 36.50 | 00:00:00 | | 2008-08-13 | 680,900 | 36.46 | 36.52 | 35.90 | 36.36 | 00:00:00 | | 2008-08-14 | 711,000 | 36.15 | 36.61 | 36.13 | 36.55 | 00:00:00 | | 2008-08-15 | 716,600 | 36.51 | 37.13 | 36.26 | 37.13 | 00:00:00 | | 2008-08-18 | 799,400 | 37.17 | 37.29 | 36.33 | 36.48 | 00:00:00 | | 2008-08-19 | 921,400 | 36.23 | 36.25 | 35.23 | 35.35 | 00:00:00 | | 2008-08-20 | 812,000 | 35.38 | 35.48 | 35.00 | 35.29 | 00:00:00 | | 2008-08-21 | 729,800 | 34.87 | 35.24 | 34.76 | 35.00 | 00:00:00 | | 2008-08-22 | 1,218,500 | 35.25 | 35.40 | 34.60 | 35.00 | 00:00:00 | | 2008-08-25 | 738,600 | 34.87 | 34.87 | 34.31 | 34.34 | 00:00:00 | | 2008-08-26 | 719,300 | 34.28 | 34.80 | 34.07 | 34.75 | 00:00:00 | | 2008-08-27 | 824,000 | 34.74 | 35.61 | 34.74 | 35.29 | 00:00:00 | | 2008-08-28 | 696,800 | 35.29 | 35.96 | 35.21 | 35.83 | 00:00:00 | | 2008-08-29 | 523,800 | 35.65 | 35.76 | 35.28 | 35.33 | 00:00:00 | | 2008-09-02 | 557,900 | 35.76 | 36.49 | 35.57 | 35.74 | 00:00:00 | | 2008-09-03 | 440,100 | 35.77 | 35.86 | 35.23 | 35.62 | 00:00:00 | | 2008-09-04 | 655,300 | 35.44 | 35.50 | 34.49 | 34.58 | 00:00:00 | | 2008-09-05 | 656,500 | 34.35 | 34.92 | 34.05 | 34.88 | 00:00:00 | | 2008-09-08 | 1,581,800 | 35.43 | 37.19 | 35.43 | 36.71 | 00:00:00 | | 2008-09-09 | 1,713,100 | 36.62 | 36.93 | 36.31 | 36.46 | 00:00:00 | | 2008-09-10 | 786,500 | 36.82 | 36.82 | 35.98 | 36.29 | 00:00:00 | | 2008-09-11 | 963,300 | 35.78 | 37.03 | 35.78 | 36.95 | 00:00:00 | | 2008-09-12 | 690,000 | 36.54 | 37.09 | 36.52 | 36.81 | 00:00:00 | | 2008-09-15 | 1,238,800 | 35.75 | 36.63 | 35.55 | 35.68 | 00:00:00 | | 2008-09-16 | 1,792,800 | 35.04 | 35.79 | 34.24 | 35.50 | 00:00:00 | | 2008-09-17 | 1,553,900 | 34.94 | 35.38 | 33.24 | 33.27 | 00:00:00 | | 2008-09-18 | 1,988,800 | 33.70 | 34.06 | 32.54 | 33.84 | 00:00:00 | | 2008-09-19 | 1,662,000 | 33.19 | 36.34 | 33.19 | 35.55 | 00:00:00 | | 2008-09-22 | 817,600 | 35.22 | 35.34 | 33.90 | 33.92 | 00:00:00 | | 2008-09-23 | 1,028,500 | 34.17 | 34.70 | 33.58 | 34.13 | 00:00:00 | | 2008-09-24 | 1,065,500 | 34.06 | 35.31 | 33.62 | 34.54 | 00:00:00 | | 2008-09-25 | 877,600 | 34.70 | 35.34 | 34.48 | 35.02 | 00:00:00 | | 2008-09-26 | 656,800 | 34.50 | 35.33 | 34.44 | 35.22 | 00:00:00 | | 2008-09-29 | 1,220,000 | 34.68 | 34.78 | 32.48 | 32.76 | 00:00:00 | | 2008-09-30 | 1,357,000 | 33.46 | 34.45 | 33.17 | 34.45 | 00:00:00 | | 2008-10-01 | 1,017,800 | 34.06 | 34.20 | 33.05 | 33.23 | 00:00:00 | | 2008-10-02 | 1,210,900 | 33.15 | 33.22 | 31.83 | 31.83 | 00:00:00 | | 2008-10-03 | 864,500 | 32.38 | 32.64 | 31.32 | 31.36 | 00:00:00 | | 2008-10-06 | 1,243,500 | 31.00 | 31.23 | 29.33 | 30.21 | 00:00:00 | | 2008-10-07 | 1,833,400 | 30.66 | 31.02 | 29.54 | 29.69 | 00:00:00 | | 2008-10-08 | 3,049,000 | 29.03 | 29.84 | 27.61 | 27.61 | 00:00:00 | | 2008-10-09 | 2,226,200 | 27.66 | 28.09 | 26.62 | 26.62 | 00:00:00 | | 2008-10-10 | 2,995,500 | 26.00 | 27.15 | 25.00 | 26.49 | 00:00:00 | | 2008-10-13 | 1,062,600 | 27.36 | 29.13 | 26.75 | 29.01 | 00:00:00 | | 2008-10-14 | 1,771,200 | 30.07 | 33.08 | 27.20 | 27.88 | 00:00:00 | | 2008-10-15 | 1,005,400 | 27.21 | 27.46 | 25.00 | 25.43 | 00:00:00 | | 2008-10-16 | 2,122,700 | 25.46 | 26.16 | 24.05 | 26.09 | 00:00:00 | | 2008-10-17 | 1,026,300 | 24.81 | 26.47 | 24.81 | 25.35 | 00:00:00 | | 2008-10-20 | 1,067,800 | 25.74 | 26.32 | 25.20 | 26.20 | 00:00:00 | | 2008-10-21 | 1,566,700 | 26.47 | 26.47 | 24.51 | 24.69 | 00:00:00 | | 2008-10-22 | 1,500,400 | 23.82 | 24.46 | 23.45 | 23.87 | 00:00:00 | | 2008-10-23 | 1,330,300 | 24.03 | 24.41 | 22.78 | 23.84 | 00:00:00 | | 2008-10-24 | 1,095,100 | 22.57 | 23.97 | 22.27 | 23.37 | 00:00:00 | | 2008-10-27 | 969,000 | 22.97 | 23.65 | 22.42 | 22.45 | 00:00:00 | | 2008-10-28 | 1,459,200 | 23.03 | 24.89 | 22.05 | 24.89 | 00:00:00 | | 2008-10-29 | 1,249,500 | 24.52 | 25.42 | 24.19 | 24.46 | 00:00:00 | | 2008-10-30 | 768,100 | 25.15 | 25.58 | 24.97 | 25.41 | 00:00:00 | | 2008-10-31 | 858,800 | 25.42 | 26.19 | 25.09 | 26.08 | 00:00:00 | | 2008-11-03 | 520,000 | 25.88 | 26.58 | 25.74 | 26.29 | 00:00:00 | | 2008-11-04 | 772,500 | 26.86 | 27.55 | 26.74 | 27.42 | 00:00:00 | | 2008-11-05 | 963,000 | 27.08 | 27.80 | 26.23 | 26.30 | 00:00:00 | | 2008-11-06 | 1,366,500 | 26.04 | 26.49 | 24.50 | 24.63 | 00:00:00 | | 2008-11-07 | 850,200 | 24.78 | 25.74 | 24.71 | 25.32 | 00:00:00 | | 2008-11-10 | 965,500 | 25.74 | 25.84 | 24.40 | 24.73 | 00:00:00 | | 2008-11-11 | 799,800 | 24.41 | 24.91 | 23.92 | 24.29 | 00:00:00 | | 2008-11-12 | 812,100 | 23.80 | 24.21 | 23.42 | 23.48 | 00:00:00 | | 2008-11-13 | 1,502,400 | 23.90 | 24.89 | 22.23 | 24.89 | 00:00:00 | | 2008-11-14 | 839,600 | 24.45 | 24.94 | 23.51 | 23.53 | 00:00:00 | | 2008-11-17 | 854,000 | 23.26 | 23.48 | 22.59 | 22.80 | 00:00:00 | | 2008-11-18 | 1,032,300 | 22.66 | 23.50 | 22.53 | 23.31 | 00:00:00 | | 2008-11-19 | 1,402,300 | 23.28 | 23.80 | 21.84 | 21.89 | 00:00:00 | | 2008-11-20 | 1,736,600 | 21.41 | 22.04 | 19.82 | 19.99 | 00:00:00 | | 2008-11-21 | 1,846,200 | 20.41 | 21.30 | 19.38 | 21.21 | 00:00:00 | | 2008-11-24 | 1,481,100 | 21.66 | 23.02 | 21.12 | 22.70 | 00:00:00 | | 2008-11-25 | 1,129,500 | 23.32 | 23.45 | 22.26 | 23.14 | 00:00:00 | | 2008-11-26 | 875,000 | 22.72 | 24.21 | 22.46 | 24.15 | 00:00:00 | | 2008-11-28 | 730,000 | 24.29 | 25.45 | 24.18 | 25.45 | 00:00:00 | | 2008-12-01 | 1,931,800 | 24.50 | 24.70 | 22.12 | 22.15 | 00:00:00 | | 2008-12-02 | 1,482,400 | 22.64 | 23.62 | 22.14 | 23.23 | 00:00:00 | | 2008-12-03 | 1,533,300 | 22.76 | 23.42 | 22.45 | 23.38 | 00:00:00 | | 2008-12-04 | 753,900 | 23.18 | 23.75 | 22.21 | 22.59 | 00:00:00 | | 2008-12-05 | 1,103,500 | 22.47 | 23.40 | 21.69 | 23.38 | 00:00:00 | | 2008-12-08 | 1,565,900 | 23.97 | 24.63 | 23.74 | 24.33 | 00:00:00 | | 2008-12-09 | 1,240,500 | 24.54 | 24.95 | 23.97 | 24.22 | 00:00:00 | | 2008-12-10 | 1,069,900 | 24.51 | 24.75 | 24.07 | 24.44 | 00:00:00 | | 2008-12-11 | 1,121,200 | 24.11 | 24.55 | 23.53 | 23.64 | 00:00:00 | | 2008-12-12 | 1,447,900 | 23.12 | 23.75 | 22.79 | 23.48 | 00:00:00 | | 2008-12-15 | 941,600 | 23.44 | 23.83 | 22.88 | 23.26 | 00:00:00 | | 2008-12-16 | 1,685,300 | 23.45 | 24.60 | 23.32 | 24.59 | 00:00:00 | | 2008-12-17 | 1,266,600 | 24.67 | 25.53 | 24.00 | 25.18 | 00:00:00 | | 2008-12-18 | 1,387,000 | 25.50 | 25.84 | 24.85 | 25.21 | 00:00:00 | | 2008-12-19 | 1,833,800 | 25.41 | 25.86 | 25.12 | 25.56 | 00:00:00 | | 2008-12-22 | 980,200 | 25.56 | 25.72 | 24.41 | 24.88 | 00:00:00 | | 2008-12-23 | 950,000 | 25.50 | 25.58 | 24.60 | 25.06 | 00:00:00 | | 2008-12-24 | 237,200 | 25.04 | 25.33 | 24.89 | 25.27 | 00:00:00 | | 2008-12-26 | 372,400 | 25.38 | 25.38 | 24.91 | 25.18 | 00:00:00 | | 2008-12-29 | 652,300 | 25.05 | 25.45 | 24.74 | 24.99 | 00:00:00 | | 2008-12-30 | 1,095,100 | 24.94 | 26.06 | 24.94 | 26.04 | 00:00:00 | | 2008-12-31 | 882,800 | 26.18 | 26.80 | 26.00 | 26.52 | 00:00:00 | | 2009-01-02 | 840,000 | 27.03 | 27.83 | 26.37 | 27.65 | 00:00:00 | | 2009-01-05 | 1,126,900 | 27.47 | 27.83 | 27.27 | 27.72 | 00:00:00 | | 2009-01-06 | 1,396,300 | 27.99 | 28.43 | 27.73 | 28.33 | 00:00:00 | | 2009-01-07 | 1,187,000 | 28.01 | 28.27 | 27.39 | 27.60 | 00:00:00 | | 2009-01-08 | 790,800 | 26.56 | 28.05 | 26.56 | 28.00 | 00:00:00 | | 2009-01-09 | 999,100 | 28.00 | 28.24 | 27.02 | 27.08 | 00:00:00 | | 2009-01-12 | 924,300 | 27.07 | 27.20 | 26.66 | 26.81 | 00:00:00 | | 2009-01-13 | 1,454,800 | 26.82 | 27.05 | 26.11 | 26.38 | 00:00:00 | | 2009-01-14 | 1,563,500 | 25.97 | 26.14 | 25.12 | 25.36 | 00:00:00 | | 2009-01-15 | 2,417,200 | 25.46 | 25.55 | 24.45 | 25.36 | 00:00:00 | | 2009-01-16 | 1,846,600 | 25.79 | 26.09 | 24.66 | 25.32 | 00:00:00 | | 2009-01-20 | 2,932,500 | 25.13 | 25.67 | 24.78 | 24.82 | 00:00:00 | | 2009-01-21 | 1,865,900 | 25.56 | 25.69 | 24.51 | 25.25 | 00:00:00 | | 2009-01-22 | 1,617,700 | 24.52 | 25.14 | 24.25 | 24.71 | 00:00:00 | | 2009-01-23 | 1,569,500 | 23.68 | 24.45 | 23.67 | 24.11 | 00:00:00 | | 2009-01-26 | 1,501,700 | 24.20 | 24.93 | 23.95 | 24.49 | 00:00:00 | | 2009-01-27 | 1,382,000 | 24.70 | 25.10 | 24.55 | 24.99 | 00:00:00 | | 2009-01-28 | 1,775,300 | 25.53 | 26.37 | 25.34 | 26.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
