|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 1,775,300 | 25.53 | 26.37 | 25.34 | 26.16 | 00:00:00 | | 2009-01-29 | 1,297,400 | 26.06 | 26.06 | 25.30 | 25.33 | 00:00:00 | | 2009-01-30 | 1,082,000 | 25.44 | 25.61 | 24.62 | 24.72 | 00:00:00 | | 2009-02-02 | 1,603,500 | 24.38 | 24.71 | 24.01 | 24.67 | 00:00:00 | | 2009-02-03 | 1,382,400 | 24.70 | 25.15 | 24.33 | 25.01 | 00:00:00 | | 2009-02-04 | 1,245,600 | 25.18 | 25.52 | 24.80 | 25.18 | 00:00:00 | | 2009-02-05 | 3,193,600 | 24.60 | 27.30 | 24.42 | 25.27 | 00:00:00 | | 2009-02-06 | 2,950,800 | 25.24 | 25.33 | 24.15 | 24.55 | 00:00:00 | | 2009-02-09 | 1,663,300 | 24.50 | 25.29 | 24.37 | 24.59 | 00:00:00 | | 2009-02-10 | 1,957,000 | 24.37 | 24.76 | 23.45 | 23.57 | 00:00:00 | | 2009-02-11 | 1,137,800 | 23.67 | 23.86 | 23.38 | 23.63 | 00:00:00 | | 2009-02-12 | 1,663,800 | 23.25 | 23.76 | 23.01 | 23.70 | 00:00:00 | | 2009-02-13 | 1,297,400 | 23.55 | 23.78 | 23.18 | 23.20 | 00:00:00 | | 2009-02-17 | 1,592,800 | 22.29 | 23.30 | 22.14 | 22.44 | 00:00:00 | | 2009-02-18 | 1,300,700 | 22.58 | 22.79 | 22.18 | 22.25 | 00:00:00 | | 2009-02-19 | 1,411,400 | 22.50 | 22.87 | 22.00 | 22.07 | 00:00:00 | | 2009-02-20 | 2,706,600 | 21.77 | 21.80 | 21.01 | 21.33 | 00:00:00 | | 2009-02-23 | 1,879,100 | 21.60 | 21.82 | 20.86 | 20.91 | 00:00:00 | | 2009-02-24 | 2,078,100 | 21.10 | 21.98 | 20.91 | 21.90 | 00:00:00 | | 2009-02-25 | 2,677,800 | 21.66 | 22.55 | 21.39 | 22.10 | 00:00:00 | | 2009-02-26 | 2,352,700 | 22.43 | 22.43 | 21.64 | 21.79 | 00:00:00 | | 2009-02-27 | 2,142,000 | 21.47 | 22.02 | 21.31 | 21.50 | 00:00:00 | | 2009-03-02 | 2,452,300 | 21.03 | 21.38 | 20.58 | 20.61 | 00:00:00 | | 2009-03-03 | 3,519,500 | 20.77 | 21.31 | 20.76 | 21.23 | 00:00:00 | | 2009-03-04 | 2,491,800 | 21.41 | 22.34 | 21.39 | 22.09 | 00:00:00 | | 2009-03-05 | 2,346,800 | 21.40 | 21.94 | 20.51 | 20.71 | 00:00:00 | | 2009-03-06 | 2,437,400 | 20.88 | 21.04 | 19.79 | 20.21 | 00:00:00 | | 2009-03-09 | 1,311,600 | 20.02 | 20.28 | 19.63 | 19.79 | 00:00:00 | | 2009-03-10 | 2,071,700 | 20.22 | 20.77 | 19.80 | 20.75 | 00:00:00 | | 2009-03-11 | 1,770,700 | 20.74 | 21.09 | 20.32 | 20.70 | 00:00:00 | | 2009-03-12 | 1,982,700 | 20.70 | 21.22 | 20.28 | 21.15 | 00:00:00 | | 2009-03-13 | 1,809,300 | 21.31 | 21.45 | 20.88 | 21.44 | 00:00:00 | | 2009-03-16 | 1,980,400 | 21.74 | 21.82 | 21.28 | 21.33 | 00:00:00 | | 2009-03-17 | 1,151,900 | 21.20 | 21.92 | 21.20 | 21.92 | 00:00:00 | | 2009-03-18 | 1,939,200 | 21.58 | 22.66 | 21.56 | 22.45 | 00:00:00 | | 2009-03-19 | 2,568,700 | 22.66 | 22.85 | 22.31 | 22.57 | 00:00:00 | | 2009-03-20 | 1,767,200 | 22.66 | 23.14 | 22.30 | 22.34 | 00:00:00 | | 2009-03-23 | 2,267,300 | 22.88 | 24.16 | 22.61 | 24.11 | 00:00:00 | | 2009-03-24 | 1,446,900 | 23.55 | 24.01 | 23.50 | 23.58 | 00:00:00 | | 2009-03-25 | 1,573,700 | 23.73 | 24.45 | 23.38 | 23.99 | 00:00:00 | | 2009-03-26 | 1,873,400 | 24.22 | 25.20 | 24.13 | 25.03 | 00:00:00 | | 2009-03-27 | 1,422,800 | 24.71 | 24.96 | 24.58 | 24.68 | 00:00:00 | | 2009-03-30 | 1,571,300 | 24.32 | 24.44 | 23.90 | 24.07 | 00:00:00 | | 2009-03-31 | 1,886,300 | 24.21 | 24.77 | 24.04 | 24.45 | 00:00:00 | | 2009-04-01 | 2,029,200 | 24.25 | 25.17 | 24.00 | 25.01 | 00:00:00 | | 2009-04-02 | 2,457,600 | 25.27 | 26.51 | 24.99 | 26.12 | 00:00:00 | | 2009-04-03 | 1,737,900 | 26.17 | 26.62 | 25.97 | 26.62 | 00:00:00 | | 2009-04-06 | 1,428,900 | 26.30 | 26.66 | 26.08 | 26.43 | 00:00:00 | | 2009-04-07 | 1,505,000 | 25.97 | 26.27 | 25.31 | 25.43 | 00:00:00 | | 2009-04-08 | 1,145,000 | 25.59 | 25.88 | 25.16 | 25.82 | 00:00:00 | | 2009-04-09 | 2,294,000 | 27.09 | 27.09 | 26.02 | 26.90 | 00:00:00 | | 2009-04-13 | 1,461,200 | 26.64 | 27.51 | 26.49 | 27.41 | 00:00:00 | | 2009-04-14 | 1,493,300 | 27.03 | 27.33 | 26.72 | 26.75 | 00:00:00 | | 2009-04-15 | 1,136,400 | 26.60 | 27.00 | 26.29 | 26.99 | 00:00:00 | | 2009-04-16 | 1,388,500 | 27.15 | 27.72 | 26.72 | 27.61 | 00:00:00 | | 2009-04-17 | 1,944,400 | 27.76 | 27.90 | 27.06 | 27.29 | 00:00:00 | | 2009-04-20 | 2,595,300 | 26.78 | 27.25 | 26.00 | 26.17 | 00:00:00 | | 2009-04-21 | 2,268,800 | 25.98 | 26.56 | 25.98 | 26.53 | 00:00:00 | | 2009-04-22 | 2,944,700 | 26.23 | 26.94 | 26.12 | 26.36 | 00:00:00 | | 2009-04-23 | 3,107,400 | 28.04 | 28.87 | 27.00 | 28.48 | 00:00:00 | | 2009-04-24 | 2,527,400 | 28.80 | 29.03 | 28.28 | 28.81 | 00:00:00 | | 2009-04-27 | 2,228,300 | 28.56 | 29.21 | 28.45 | 28.95 | 00:00:00 | | 2009-04-28 | 1,457,200 | 28.68 | 28.80 | 28.39 | 28.57 | 00:00:00 | | 2009-04-29 | 1,362,200 | 28.74 | 29.18 | 28.46 | 29.07 | 00:00:00 | | 2009-04-30 | 1,905,400 | 29.36 | 29.62 | 29.07 | 29.16 | 00:00:00 | | 2009-05-01 | 1,339,300 | 29.19 | 29.24 | 28.73 | 28.90 | 00:00:00 | | 2009-05-04 | 2,413,500 | 29.24 | 29.24 | 28.33 | 28.95 | 00:00:00 | | 2009-05-05 | 1,125,700 | 28.76 | 29.06 | 28.49 | 28.95 | 00:00:00 | | 2009-05-06 | 1,764,500 | 28.90 | 29.09 | 28.39 | 28.94 | 00:00:00 | | 2009-05-07 | 1,418,400 | 29.25 | 29.28 | 28.31 | 28.54 | 00:00:00 | | 2009-05-08 | 2,091,900 | 28.94 | 29.46 | 28.51 | 29.07 | 00:00:00 | | 2009-05-11 | 1,493,300 | 28.42 | 28.96 | 28.42 | 28.60 | 00:00:00 | | 2009-05-12 | 1,294,900 | 28.81 | 28.87 | 28.12 | 28.44 | 00:00:00 | | 2009-05-13 | 1,378,700 | 27.96 | 28.13 | 27.33 | 27.41 | 00:00:00 | | 2009-05-14 | 1,291,500 | 27.41 | 27.78 | 27.38 | 27.64 | 00:00:00 | | 2009-05-15 | 1,167,100 | 27.53 | 28.00 | 27.16 | 27.57 | 00:00:00 | | 2009-05-18 | 1,541,300 | 27.78 | 28.48 | 27.51 | 28.43 | 00:00:00 | | 2009-05-19 | 1,445,400 | 28.35 | 28.98 | 28.00 | 28.74 | 00:00:00 | | 2009-05-20 | 1,329,900 | 28.88 | 29.36 | 28.65 | 28.70 | 00:00:00 | | 2009-05-21 | 792,800 | 28.17 | 28.39 | 27.57 | 27.86 | 00:00:00 | | 2009-05-22 | 1,694,200 | 27.89 | 27.93 | 27.30 | 27.47 | 00:00:00 | | 2009-05-26 | 1,226,500 | 27.23 | 28.37 | 27.03 | 28.28 | 00:00:00 | | 2009-05-27 | 1,371,000 | 28.17 | 28.37 | 27.52 | 27.52 | 00:00:00 | | 2009-05-28 | 3,308,400 | 27.77 | 27.87 | 26.56 | 26.73 | 00:00:00 | | 2009-05-29 | 1,663,500 | 26.75 | 27.22 | 26.54 | 27.22 | 00:00:00 | | 2009-06-01 | 2,703,100 | 27.66 | 27.70 | 27.21 | 27.30 | 00:00:00 | | 2009-06-02 | 1,135,200 | 27.28 | 27.59 | 27.28 | 27.31 | 00:00:00 | | 2009-06-03 | 1,068,500 | 27.13 | 27.23 | 26.84 | 27.06 | 00:00:00 | | 2009-06-04 | 1,181,200 | 27.21 | 27.25 | 26.79 | 26.96 | 00:00:00 | | 2009-06-05 | 2,585,500 | 27.08 | 27.18 | 26.09 | 26.13 | 00:00:00 | | 2009-06-08 | 1,353,400 | 26.03 | 26.86 | 25.86 | 26.65 | 00:00:00 | | 2009-06-09 | 1,019,400 | 26.69 | 27.17 | 26.60 | 26.98 | 00:00:00 | | 2009-06-10 | 1,616,500 | 27.25 | 27.46 | 27.08 | 27.42 | 00:00:00 | | 2009-06-11 | 2,105,400 | 27.43 | 27.77 | 27.04 | 27.30 | 00:00:00 | | 2009-06-12 | 1,170,400 | 27.07 | 27.29 | 26.73 | 27.29 | 00:00:00 | | 2009-06-15 | 1,074,400 | 26.99 | 27.04 | 26.36 | 26.41 | 00:00:00 | | 2009-06-16 | 985,700 | 26.55 | 26.70 | 26.13 | 26.14 | 00:00:00 | | 2009-06-17 | 1,175,000 | 26.08 | 26.54 | 25.96 | 26.27 | 00:00:00 | | 2009-06-18 | 1,321,300 | 26.28 | 26.34 | 25.79 | 26.17 | 00:00:00 | | 2009-06-19 | 1,371,600 | 26.28 | 26.40 | 25.97 | 26.11 | 00:00:00 | | 2009-06-22 | 1,642,800 | 25.75 | 25.99 | 25.33 | 25.36 | 00:00:00 | | 2009-06-23 | 1,346,900 | 25.39 | 25.60 | 25.24 | 25.54 | 00:00:00 | | 2009-06-24 | 1,002,400 | 25.65 | 26.13 | 25.58 | 25.75 | 00:00:00 | | 2009-06-25 | 1,239,100 | 25.71 | 26.28 | 25.48 | 26.28 | 00:00:00 | | 2009-06-26 | 2,036,300 | 26.14 | 26.19 | 25.87 | 26.07 | 00:00:00 | | 2009-06-29 | 729,700 | 26.32 | 26.42 | 25.95 | 26.28 | 00:00:00 | | 2009-06-30 | 760,800 | 26.18 | 26.32 | 25.89 | 26.10 | 00:00:00 | | 2009-07-01 | 716,700 | 26.05 | 26.53 | 26.00 | 26.41 | 00:00:00 | | 2009-07-02 | 1,258,300 | 26.03 | 26.06 | 25.42 | 25.42 | 00:00:00 | | 2009-07-06 | 1,006,700 | 25.40 | 25.82 | 25.28 | 25.82 | 00:00:00 | | 2009-07-07 | 1,191,100 | 25.73 | 25.75 | 25.15 | 25.17 | 00:00:00 | | 2009-07-08 | 1,533,500 | 25.20 | 25.56 | 25.13 | 25.30 | 00:00:00 | | 2009-07-09 | 1,346,100 | 25.44 | 25.58 | 25.23 | 25.39 | 00:00:00 | | 2009-07-10 | 1,171,200 | 25.25 | 25.52 | 25.19 | 25.36 | 00:00:00 | | 2009-07-13 | 1,651,100 | 25.48 | 25.59 | 24.89 | 25.59 | 00:00:00 | | 2009-07-14 | 1,309,200 | 25.50 | 25.56 | 25.27 | 25.56 | 00:00:00 | | 2009-07-15 | 1,976,600 | 25.67 | 25.85 | 25.54 | 25.80 | 00:00:00 | | 2009-07-16 | 2,310,900 | 25.88 | 26.04 | 25.44 | 25.97 | 00:00:00 | | 2009-07-17 | 1,565,200 | 25.71 | 25.90 | 25.45 | 25.71 | 00:00:00 | | 2009-07-20 | 1,286,100 | 25.83 | 26.54 | 25.70 | 26.46 | 00:00:00 | | 2009-07-21 | 1,267,900 | 26.72 | 26.92 | 26.13 | 26.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
