|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,267,900 | 26.72 | 26.92 | 26.13 | 26.50 | 00:00:00 | | 2009-07-22 | 1,158,000 | 26.32 | 26.96 | 26.32 | 26.80 | 00:00:00 | | 2009-07-23 | 4,962,400 | 26.35 | 26.35 | 24.39 | 26.11 | 00:00:00 | | 2009-07-24 | 2,223,200 | 26.00 | 26.00 | 25.32 | 25.60 | 00:00:00 | | 2009-07-27 | 1,679,300 | 25.53 | 25.83 | 25.37 | 25.74 | 00:00:00 | | 2009-07-28 | 1,442,200 | 25.54 | 26.20 | 25.54 | 26.14 | 00:00:00 | | 2009-07-29 | 1,412,100 | 26.01 | 26.29 | 25.86 | 26.10 | 00:00:00 | | 2009-07-30 | 1,615,400 | 26.39 | 26.57 | 26.21 | 26.22 | 00:00:00 | | 2009-07-31 | 1,384,200 | 26.14 | 26.28 | 25.80 | 26.05 | 00:00:00 | | 2009-08-03 | 1,935,400 | 26.30 | 26.35 | 25.78 | 26.35 | 00:00:00 | | 2009-08-04 | 1,389,800 | 26.18 | 27.12 | 26.17 | 26.94 | 00:00:00 | | 2009-08-05 | 1,739,700 | 26.96 | 27.10 | 26.76 | 26.97 | 00:00:00 | | 2009-08-06 | 1,164,500 | 26.91 | 27.20 | 26.54 | 26.76 | 00:00:00 | | 2009-08-07 | 1,059,700 | 27.04 | 27.74 | 26.80 | 27.72 | 00:00:00 | | 2009-08-10 | 638,200 | 27.65 | 27.71 | 27.30 | 27.48 | 00:00:00 | | 2009-08-11 | 651,200 | 27.36 | 27.42 | 27.06 | 27.08 | 00:00:00 | | 2009-08-12 | 1,082,500 | 26.95 | 27.75 | 26.92 | 27.59 | 00:00:00 | | 2009-08-13 | 793,800 | 27.64 | 27.73 | 27.34 | 27.50 | 00:00:00 | | 2009-08-14 | 546,300 | 27.52 | 27.59 | 27.16 | 27.36 | 00:00:00 | | 2009-08-17 | 994,100 | 27.16 | 27.16 | 26.67 | 26.69 | 00:00:00 | | 2009-08-18 | 772,800 | 26.74 | 27.07 | 26.74 | 26.97 | 00:00:00 | | 2009-08-19 | 1,144,600 | 26.72 | 27.20 | 26.70 | 27.15 | 00:00:00 | | 2009-08-20 | 546,500 | 27.23 | 27.34 | 26.99 | 27.34 | 00:00:00 | | 2009-08-21 | 1,100,200 | 27.60 | 28.11 | 27.36 | 27.97 | 00:00:00 | | 2009-08-24 | 836,600 | 27.97 | 28.19 | 27.84 | 27.91 | 00:00:00 | | 2009-08-25 | 931,100 | 28.09 | 28.25 | 27.76 | 27.79 | 00:00:00 | | 2009-08-26 | 893,700 | 27.63 | 27.99 | 27.63 | 27.90 | 00:00:00 | | 2009-08-27 | 738,300 | 27.81 | 28.06 | 27.57 | 27.77 | 00:00:00 | | 2009-08-28 | 803,300 | 27.98 | 28.04 | 27.42 | 27.61 | 00:00:00 | | 2009-08-31 | 916,100 | 27.46 | 27.71 | 27.46 | 27.64 | 00:00:00 | | 2009-09-01 | 1,741,200 | 27.53 | 27.64 | 26.71 | 26.71 | 00:00:00 | | 2009-09-02 | 1,668,200 | 26.53 | 26.67 | 26.38 | 26.39 | 00:00:00 | | 2009-09-03 | 1,907,900 | 26.40 | 27.25 | 25.92 | 27.24 | 00:00:00 | | 2009-09-04 | 801,600 | 27.24 | 27.30 | 26.79 | 27.02 | 00:00:00 | | 2009-09-08 | 957,900 | 26.95 | 27.13 | 26.51 | 26.97 | 00:00:00 | | 2009-09-09 | 872,500 | 26.94 | 27.19 | 26.66 | 27.01 | 00:00:00 | | 2009-09-10 | 861,500 | 26.96 | 27.16 | 26.64 | 27.16 | 00:00:00 | | 2009-09-11 | 1,345,100 | 27.17 | 27.53 | 27.02 | 27.40 | 00:00:00 | | 2009-09-14 | 666,500 | 27.30 | 27.55 | 27.11 | 27.55 | 00:00:00 | | 2009-09-15 | 1,322,600 | 27.55 | 27.55 | 27.06 | 27.39 | 00:00:00 | | 2009-09-16 | 1,113,200 | 27.79 | 27.79 | 27.30 | 27.76 | 00:00:00 | | 2009-09-17 | 1,464,900 | 27.74 | 28.12 | 27.63 | 27.99 | 00:00:00 | | 2009-09-18 | 2,026,800 | 28.25 | 28.84 | 28.15 | 28.80 | 00:00:00 | | 2009-09-21 | 1,728,000 | 28.51 | 28.88 | 28.47 | 28.79 | 00:00:00 | | 2009-09-22 | 1,754,800 | 29.06 | 29.10 | 28.81 | 29.06 | 00:00:00 | | 2009-09-23 | 1,855,900 | 29.02 | 29.20 | 28.92 | 28.95 | 00:00:00 | | 2009-09-24 | 2,097,700 | 28.94 | 29.12 | 28.53 | 28.64 | 00:00:00 | | 2009-09-25 | 1,668,200 | 28.55 | 28.77 | 28.48 | 28.61 | 00:00:00 | | 2009-09-28 | 1,308,100 | 28.78 | 29.10 | 28.70 | 29.01 | 00:00:00 | | 2009-09-29 | 1,109,800 | 29.02 | 29.26 | 28.88 | 29.12 | 00:00:00 | | 2009-09-30 | 1,488,000 | 29.10 | 29.33 | 28.75 | 29.14 | 00:00:00 | | 2009-10-01 | 1,357,000 | 28.98 | 29.06 | 28.27 | 28.32 | 00:00:00 | | 2009-10-02 | 1,637,100 | 28.13 | 28.30 | 27.74 | 27.81 | 00:00:00 | | 2009-10-05 | 1,330,900 | 27.82 | 28.09 | 27.70 | 28.00 | 00:00:00 | | 2009-10-06 | 1,185,100 | 28.13 | 28.42 | 27.98 | 28.30 | 00:00:00 | | 2009-10-07 | 869,900 | 28.18 | 28.25 | 27.96 | 28.00 | 00:00:00 | | 2009-10-08 | 1,217,200 | 28.07 | 28.47 | 28.07 | 28.21 | 00:00:00 | | 2009-10-09 | 944,300 | 28.14 | 28.41 | 28.14 | 28.26 | 00:00:00 | | 2009-10-12 | 911,800 | 28.27 | 28.41 | 28.06 | 28.30 | 00:00:00 | | 2009-10-13 | 1,001,000 | 28.20 | 28.33 | 27.97 | 28.04 | 00:00:00 | | 2009-10-14 | 1,727,100 | 28.29 | 28.39 | 28.06 | 28.39 | 00:00:00 | | 2009-10-15 | 1,459,200 | 28.25 | 29.14 | 28.25 | 29.06 | 00:00:00 | | 2009-10-16 | 1,537,000 | 28.77 | 29.06 | 28.50 | 28.83 | 00:00:00 | | 2009-10-19 | 1,195,500 | 28.97 | 29.09 | 28.79 | 28.93 | 00:00:00 | | 2009-10-20 | 1,608,100 | 29.04 | 29.15 | 28.44 | 28.62 | 00:00:00 | | 2009-10-21 | 1,639,600 | 28.53 | 28.80 | 28.41 | 28.45 | 00:00:00 | | 2009-10-22 | 1,963,800 | 28.47 | 28.82 | 28.02 | 28.63 | 00:00:00 | | 2009-10-23 | 1,841,500 | 28.65 | 29.00 | 28.37 | 28.90 | 00:00:00 | | 2009-10-26 | 1,587,700 | 28.90 | 29.05 | 28.49 | 28.56 | 00:00:00 | | 2009-10-27 | 1,370,700 | 28.64 | 28.64 | 28.02 | 28.17 | 00:00:00 | | 2009-10-28 | 1,857,000 | 28.17 | 28.37 | 27.64 | 27.66 | 00:00:00 | | 2009-10-29 | 1,203,400 | 27.80 | 28.00 | 27.50 | 27.98 | 00:00:00 | | 2009-10-30 | 1,707,400 | 27.92 | 27.94 | 27.31 | 27.38 | 00:00:00 | | 2009-11-02 | 1,713,800 | 27.41 | 27.85 | 27.21 | 27.64 | 00:00:00 | | 2009-11-03 | 1,344,300 | 27.61 | 27.66 | 27.37 | 27.55 | 00:00:00 | | 2009-11-04 | 1,129,400 | 27.68 | 28.23 | 27.57 | 27.65 | 00:00:00 | | 2009-11-05 | 1,157,700 | 27.73 | 28.53 | 27.62 | 28.53 | 00:00:00 | | 2009-11-06 | 1,086,900 | 28.41 | 28.58 | 28.16 | 28.50 | 00:00:00 | | 2009-11-09 | 833,500 | 28.59 | 29.15 | 28.45 | 29.15 | 00:00:00 | | 2009-11-10 | 1,220,400 | 29.00 | 29.22 | 29.00 | 29.11 | 00:00:00 | | 2009-11-11 | 950,700 | 29.25 | 29.25 | 29.00 | 29.12 | 00:00:00 | | 2009-11-12 | 1,226,800 | 29.16 | 29.32 | 28.91 | 29.00 | 00:00:00 | | 2009-11-13 | 814,300 | 29.06 | 29.16 | 28.84 | 29.11 | 00:00:00 | | 2009-11-16 | 697,900 | 29.22 | 29.40 | 29.08 | 29.37 | 00:00:00 | | 2009-11-17 | 402,000 | 29.39 | 29.39 | 29.11 | 29.28 | 00:00:00 | | 2009-11-18 | 432,300 | 29.26 | 29.28 | 29.01 | 29.09 | 00:00:00 | | 2009-11-19 | 1,000,700 | 28.96 | 29.01 | 28.55 | 28.82 | 00:00:00 | | 2009-11-20 | 713,900 | 28.83 | 29.00 | 28.61 | 28.78 | 00:00:00 | | 2009-11-23 | 632,700 | 29.39 | 29.50 | 29.17 | 29.29 | 00:00:00 | | 2009-11-24 | 887,800 | 29.33 | 29.54 | 29.19 | 29.42 | 00:00:00 | | 2009-11-25 | 562,500 | 29.53 | 29.60 | 29.34 | 29.55 | 00:00:00 | | 2009-11-27 | 402,100 | 28.85 | 29.10 | 28.71 | 28.82 | 00:00:00 | | 2009-11-30 | 1,030,200 | 28.79 | 28.79 | 28.46 | 28.65 | 00:00:00 | | 2009-12-01 | 976,200 | 28.87 | 29.27 | 28.81 | 29.22 | 00:00:00 | | 2009-12-02 | 764,800 | 29.25 | 29.53 | 29.18 | 29.45 | 00:00:00 | | 2009-12-03 | 1,214,800 | 29.43 | 29.74 | 29.19 | 29.50 | 00:00:00 | | 2009-12-04 | 1,226,200 | 29.75 | 30.11 | 29.58 | 29.98 | 00:00:00 | | 2009-12-07 | 1,356,800 | 29.99 | 30.50 | 29.97 | 30.18 | 00:00:00 | | 2009-12-08 | 526,100 | 30.09 | 30.16 | 29.80 | 29.91 | 00:00:00 | | 2009-12-09 | 807,000 | 29.95 | 30.19 | 29.74 | 29.95 | 00:00:00 | | 2009-12-10 | 839,700 | 30.04 | 30.25 | 29.95 | 30.10 | 00:00:00 | | 2009-12-11 | 666,900 | 30.17 | 30.34 | 30.15 | 30.26 | 00:00:00 | | 2009-12-14 | 495,500 | 30.48 | 30.69 | 30.38 | 30.59 | 00:00:00 | | 2009-12-15 | 509,200 | 30.54 | 30.58 | 30.36 | 30.40 | 00:00:00 | | 2009-12-16 | 592,400 | 30.46 | 30.67 | 30.36 | 30.45 | 00:00:00 | | 2009-12-17 | 553,600 | 30.38 | 30.40 | 30.14 | 30.16 | 00:00:00 | | 2009-12-18 | 1,004,900 | 30.27 | 30.50 | 30.23 | 30.45 | 00:00:00 | | 2009-12-21 | 709,600 | 30.67 | 30.97 | 30.66 | 30.85 | 00:00:00 | | 2009-12-22 | 764,600 | 30.93 | 31.36 | 30.79 | 31.36 | 00:00:00 | | 2009-12-23 | 500,900 | 31.34 | 31.58 | 31.18 | 31.26 | 00:00:00 | | 2009-12-24 | 158,800 | 31.29 | 31.43 | 31.22 | 31.39 | 00:00:00 | | 2009-12-28 | 316,800 | 31.40 | 31.55 | 31.26 | 31.34 | 00:00:00 | | 2009-12-29 | 315,400 | 31.42 | 31.51 | 31.36 | 31.50 | 00:00:00 | | 2009-12-30 | 318,000 | 31.40 | 31.64 | 31.31 | 31.41 | 00:00:00 | | 2009-12-31 | 509,400 | 31.43 | 31.50 | 30.89 | 30.89 | 00:00:00 | | 2010-01-04 | 750,700 | 31.15 | 31.52 | 31.04 | 31.47 | 00:00:00 | | 2010-01-05 | 948,800 | 31.42 | 31.49 | 31.05 | 31.46 | 00:00:00 | | 2010-01-06 | 812,100 | 31.48 | 31.88 | 31.36 | 31.80 | 00:00:00 | | 2010-01-07 | 536,300 | 31.67 | 31.94 | 31.55 | 31.93 | 00:00:00 | | 2010-01-08 | 640,700 | 31.83 | 31.97 | 31.67 | 31.94 | 00:00:00 | | 2010-01-11 | 580,800 | 32.00 | 32.10 | 31.56 | 31.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
