|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 159,400 | 25.88 | 26.38 | 25.88 | 26.25 | 00:00:00 | | 2000-06-26 | 137,100 | 26.25 | 26.38 | 25.50 | 25.88 | 00:00:00 | | 2000-06-27 | 293,400 | 25.69 | 26.50 | 25.62 | 26.25 | 00:00:00 | | 2000-06-28 | 283,500 | 26.50 | 27.25 | 26.38 | 26.84 | 00:00:00 | | 2000-06-29 | 230,100 | 26.56 | 27.12 | 26.50 | 27.00 | 00:00:00 | | 2000-06-30 | 372,000 | 26.75 | 27.00 | 26.19 | 26.25 | 00:00:00 | | 2000-07-03 | 125,700 | 26.38 | 26.88 | 26.06 | 26.88 | 00:00:00 | | 2000-07-05 | 138,800 | 26.75 | 26.75 | 26.25 | 26.25 | 00:00:00 | | 2000-07-06 | 147,200 | 26.38 | 26.38 | 25.94 | 26.00 | 00:00:00 | | 2000-07-07 | 143,500 | 26.25 | 26.69 | 26.06 | 26.38 | 00:00:00 | | 2000-07-10 | 317,700 | 26.12 | 26.38 | 25.50 | 25.69 | 00:00:00 | | 2000-07-11 | 314,400 | 25.50 | 25.88 | 25.19 | 25.81 | 00:00:00 | | 2000-07-12 | 208,100 | 25.81 | 26.19 | 25.50 | 26.19 | 00:00:00 | | 2000-07-13 | 207,100 | 26.00 | 26.19 | 25.56 | 25.88 | 00:00:00 | | 2000-07-14 | 220,600 | 25.75 | 26.62 | 25.75 | 26.50 | 00:00:00 | | 2000-07-17 | 181,300 | 25.88 | 26.38 | 25.62 | 25.91 | 00:00:00 | | 2000-07-18 | 242,100 | 25.19 | 25.75 | 25.19 | 25.19 | 00:00:00 | | 2000-07-19 | 183,800 | 25.25 | 25.81 | 25.19 | 25.44 | 00:00:00 | | 2000-07-20 | 228,700 | 25.25 | 25.75 | 25.25 | 25.31 | 00:00:00 | | 2000-07-21 | 295,000 | 25.38 | 26.00 | 25.38 | 25.69 | 00:00:00 | | 2000-07-24 | 186,000 | 25.56 | 25.56 | 25.19 | 25.38 | 00:00:00 | | 2000-07-25 | 356,300 | 25.19 | 25.62 | 25.19 | 25.38 | 00:00:00 | | 2000-07-26 | 640,000 | 25.38 | 25.38 | 23.94 | 23.94 | 00:00:00 | | 2000-07-27 | 327,400 | 23.94 | 24.31 | 23.56 | 23.75 | 00:00:00 | | 2000-07-28 | 125,600 | 23.69 | 24.06 | 23.25 | 23.31 | 00:00:00 | | 2000-07-31 | 330,200 | 23.81 | 23.81 | 23.38 | 23.62 | 00:00:00 | | 2000-08-01 | 224,900 | 23.69 | 24.62 | 23.62 | 24.50 | 00:00:00 | | 2000-08-02 | 215,900 | 24.75 | 24.75 | 23.88 | 24.12 | 00:00:00 | | 2000-08-03 | 282,700 | 24.31 | 24.62 | 24.06 | 24.25 | 00:00:00 | | 2000-08-04 | 197,900 | 24.62 | 25.25 | 24.56 | 25.12 | 00:00:00 | | 2000-08-07 | 193,100 | 24.88 | 25.19 | 24.31 | 24.75 | 00:00:00 | | 2000-08-08 | 94,600 | 24.75 | 25.00 | 24.38 | 24.75 | 00:00:00 | | 2000-08-09 | 115,600 | 24.50 | 24.75 | 24.19 | 24.75 | 00:00:00 | | 2000-08-10 | 358,500 | 25.00 | 26.00 | 24.94 | 25.19 | 00:00:00 | | 2000-08-11 | 100,300 | 25.12 | 25.19 | 24.94 | 25.12 | 00:00:00 | | 2000-08-14 | 387,800 | 25.06 | 25.69 | 25.00 | 25.69 | 00:00:00 | | 2000-08-15 | 233,200 | 25.56 | 25.81 | 25.31 | 25.56 | 00:00:00 | | 2000-08-16 | 97,400 | 25.56 | 25.94 | 25.31 | 25.44 | 00:00:00 | | 2000-08-17 | 90,700 | 25.69 | 25.69 | 24.94 | 25.12 | 00:00:00 | | 2000-08-18 | 322,000 | 25.00 | 25.44 | 24.75 | 25.38 | 00:00:00 | | 2000-08-21 | 171,200 | 25.38 | 25.44 | 25.00 | 25.19 | 00:00:00 | | 2000-08-22 | 114,500 | 25.06 | 25.19 | 25.00 | 25.00 | 00:00:00 | | 2000-08-23 | 294,800 | 25.00 | 25.12 | 24.69 | 25.06 | 00:00:00 | | 2000-08-24 | 441,100 | 24.88 | 25.50 | 24.69 | 25.00 | 00:00:00 | | 2000-08-25 | 113,200 | 24.81 | 24.94 | 24.75 | 24.81 | 00:00:00 | | 2000-08-28 | 1,587 | 24.75 | 25.38 | 24.75 | 25.06 | 00:00:00 | | 2000-08-29 | 2,052 | 24.94 | 25.31 | 24.81 | 25.13 | 00:00:00 | | 2000-08-30 | 292,800 | 25.00 | 25.75 | 24.94 | 25.19 | 00:00:00 | | 2000-08-31 | 290,100 | 25.00 | 25.88 | 25.00 | 25.44 | 00:00:00 | | 2000-09-01 | 281,100 | 25.00 | 25.38 | 24.94 | 25.06 | 00:00:00 | | 2000-09-05 | 193,700 | 25.06 | 25.44 | 25.00 | 25.19 | 00:00:00 | | 2000-09-06 | 378,300 | 25.12 | 25.69 | 24.94 | 25.50 | 00:00:00 | | 2000-09-07 | 329,500 | 25.25 | 25.25 | 24.62 | 24.75 | 00:00:00 | | 2000-09-08 | 426,700 | 24.69 | 26.44 | 24.62 | 26.12 | 00:00:00 | | 2000-09-11 | 270,900 | 26.00 | 26.50 | 26.00 | 26.12 | 00:00:00 | | 2000-09-12 | 351,100 | 26.00 | 26.62 | 26.00 | 26.50 | 00:00:00 | | 2000-09-13 | 431,900 | 26.25 | 26.88 | 26.19 | 26.50 | 00:00:00 | | 2000-09-14 | 302,900 | 26.44 | 26.81 | 26.31 | 26.31 | 00:00:00 | | 2000-09-15 | 286,600 | 26.00 | 26.00 | 25.62 | 25.69 | 00:00:00 | | 2000-09-18 | 303,900 | 25.44 | 25.44 | 24.69 | 25.06 | 00:00:00 | | 2000-09-19 | 337,100 | 25.06 | 25.56 | 24.62 | 25.19 | 00:00:00 | | 2000-09-20 | 399,000 | 25.00 | 25.00 | 24.44 | 24.69 | 00:00:00 | | 2000-09-21 | 337,900 | 24.69 | 25.00 | 24.38 | 24.88 | 00:00:00 | | 2000-09-22 | 341,200 | 24.94 | 25.88 | 24.62 | 25.50 | 00:00:00 | | 2000-09-25 | 225,400 | 25.31 | 25.75 | 25.19 | 25.38 | 00:00:00 | | 2000-09-26 | 361,900 | 25.50 | 25.81 | 24.50 | 25.25 | 00:00:00 | | 2000-09-27 | 428,300 | 25.50 | 26.25 | 25.25 | 26.19 | 00:00:00 | | 2000-09-28 | 407,100 | 26.19 | 27.25 | 26.19 | 27.19 | 00:00:00 | | 2000-09-29 | 255,900 | 27.12 | 27.19 | 26.31 | 26.94 | 00:00:00 | | 2000-10-02 | 516,600 | 27.75 | 27.75 | 26.00 | 26.69 | 00:00:00 | | 2000-10-03 | 1,590,700 | 27.50 | 29.94 | 27.31 | 29.94 | 00:00:00 | | 2000-10-04 | 1,655,500 | 29.69 | 32.38 | 29.56 | 30.06 | 00:00:00 | | 2000-10-05 | 621,000 | 29.81 | 31.44 | 29.81 | 30.81 | 00:00:00 | | 2000-10-06 | 876,800 | 30.69 | 30.69 | 28.88 | 29.19 | 00:00:00 | | 2000-10-09 | 181,000 | 29.44 | 29.44 | 28.00 | 28.81 | 00:00:00 | | 2000-10-10 | 227,000 | 28.88 | 28.88 | 28.06 | 28.44 | 00:00:00 | | 2000-10-11 | 354,600 | 28.31 | 29.19 | 27.50 | 28.81 | 00:00:00 | | 2000-10-12 | 475,600 | 28.81 | 28.81 | 28.12 | 28.75 | 00:00:00 | | 2000-10-13 | 289,100 | 28.88 | 29.25 | 28.19 | 29.25 | 00:00:00 | | 2000-10-16 | 292,500 | 29.25 | 30.19 | 29.12 | 29.38 | 00:00:00 | | 2000-10-17 | 196,000 | 29.12 | 29.38 | 28.69 | 28.81 | 00:00:00 | | 2000-10-18 | 241,400 | 28.62 | 28.75 | 28.06 | 28.56 | 00:00:00 | | 2000-10-19 | 512,200 | 28.50 | 30.94 | 28.50 | 30.81 | 00:00:00 | | 2000-10-20 | 305,000 | 30.56 | 31.00 | 30.56 | 30.88 | 00:00:00 | | 2000-10-23 | 184,700 | 30.94 | 31.00 | 30.56 | 30.94 | 00:00:00 | | 2000-10-24 | 466,000 | 31.00 | 31.44 | 30.94 | 31.12 | 00:00:00 | | 2000-10-25 | 291,300 | 31.00 | 31.44 | 31.00 | 31.25 | 00:00:00 | | 2000-10-26 | 312,500 | 31.44 | 31.88 | 31.25 | 31.81 | 00:00:00 | | 2000-10-27 | 347,500 | 31.69 | 32.19 | 31.25 | 32.19 | 00:00:00 | | 2000-10-30 | 347,800 | 32.44 | 33.75 | 32.44 | 33.50 | 00:00:00 | | 2000-10-31 | 573,900 | 33.38 | 34.62 | 33.38 | 34.50 | 00:00:00 | | 2000-11-01 | 772,900 | 34.44 | 35.06 | 34.38 | 35.00 | 00:00:00 | | 2000-11-02 | 1,010,900 | 35.00 | 36.50 | 34.75 | 35.38 | 00:00:00 | | 2000-11-03 | 445,900 | 35.50 | 35.62 | 34.56 | 34.69 | 00:00:00 | | 2000-11-06 | 503,300 | 34.81 | 34.81 | 33.81 | 34.19 | 00:00:00 | | 2000-11-07 | 219,600 | 34.19 | 34.81 | 33.81 | 34.19 | 00:00:00 | | 2000-11-08 | 335,500 | 34.12 | 35.25 | 33.94 | 35.00 | 00:00:00 | | 2000-11-09 | 271,900 | 35.00 | 35.38 | 34.00 | 34.81 | 00:00:00 | | 2000-11-10 | 210,300 | 34.62 | 34.69 | 33.69 | 33.94 | 00:00:00 | | 2000-11-13 | 210,300 | 33.69 | 33.75 | 33.19 | 33.75 | 00:00:00 | | 2000-11-14 | 417,700 | 33.94 | 34.25 | 33.06 | 34.06 | 00:00:00 | | 2000-11-15 | 510,000 | 34.00 | 34.75 | 34.00 | 34.69 | 00:00:00 | | 2000-11-16 | 267,500 | 34.69 | 35.38 | 34.38 | 34.94 | 00:00:00 | | 2000-11-17 | 225,000 | 34.81 | 35.38 | 34.44 | 34.94 | 00:00:00 | | 2000-11-20 | 151,600 | 34.94 | 34.94 | 33.88 | 34.38 | 00:00:00 | | 2000-11-21 | 169,100 | 34.50 | 34.50 | 33.62 | 34.38 | 00:00:00 | | 2000-11-22 | 262,800 | 34.25 | 34.31 | 32.88 | 33.56 | 00:00:00 | | 2000-11-24 | 94,500 | 33.75 | 34.00 | 33.56 | 33.81 | 00:00:00 | | 2000-11-27 | 338,800 | 34.00 | 34.00 | 33.56 | 33.75 | 00:00:00 | | 2000-11-28 | 367,200 | 33.69 | 33.94 | 33.19 | 33.44 | 00:00:00 | | 2000-11-29 | 459,800 | 33.31 | 33.50 | 33.00 | 33.44 | 00:00:00 | | 2000-11-30 | 427,700 | 33.50 | 33.50 | 33.00 | 33.25 | 00:00:00 | | 2000-12-01 | 418,800 | 33.25 | 33.50 | 33.06 | 33.25 | 00:00:00 | | 2000-12-04 | 342,900 | 33.25 | 33.50 | 32.88 | 33.19 | 00:00:00 | | 2000-12-05 | 914,800 | 33.25 | 33.75 | 33.12 | 33.50 | 00:00:00 | | 2000-12-06 | 881,500 | 33.31 | 33.44 | 31.25 | 31.62 | 00:00:00 | | 2000-12-07 | 749,500 | 31.62 | 33.50 | 31.38 | 33.06 | 00:00:00 | | 2000-12-08 | 271,300 | 32.62 | 33.00 | 32.38 | 32.75 | 00:00:00 | | 2000-12-11 | 297,700 | 32.62 | 32.62 | 32.12 | 32.31 | 00:00:00 | | 2000-12-12 | 711,200 | 31.56 | 32.00 | 30.31 | 31.62 | 00:00:00 | | 2000-12-13 | 1,012,500 | 31.75 | 31.88 | 28.81 | 29.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
