|
 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 | | 2000-12-13 | 1,012,500 | 31.75 | 31.88 | 28.81 | 29.12 | 00:00:00 | | 2000-12-14 | 885,400 | 29.31 | 29.81 | 27.06 | 28.69 | 00:00:00 | | 2000-12-15 | 684,100 | 28.25 | 29.00 | 27.75 | 28.75 | 00:00:00 | | 2000-12-18 | 790,900 | 28.50 | 28.50 | 27.62 | 28.00 | 00:00:00 | | 2000-12-19 | 543,700 | 28.00 | 28.06 | 27.38 | 27.38 | 00:00:00 | | 2000-12-20 | 480,300 | 27.50 | 27.50 | 26.69 | 26.94 | 00:00:00 | | 2000-12-21 | 378,400 | 27.06 | 27.81 | 26.94 | 27.06 | 00:00:00 | | 2000-12-22 | 292,000 | 27.06 | 27.69 | 27.00 | 27.38 | 00:00:00 | | 2000-12-26 | 391,700 | 27.44 | 28.19 | 27.31 | 28.12 | 00:00:00 | | 2000-12-27 | 565,300 | 28.12 | 29.00 | 27.94 | 28.81 | 00:00:00 | | 2000-12-28 | 264,200 | 28.69 | 29.25 | 28.50 | 29.00 | 00:00:00 | | 2000-12-29 | 387,900 | 28.75 | 29.75 | 28.12 | 28.69 | 00:00:00 | | 2001-01-02 | 401,400 | 28.75 | 28.75 | 27.69 | 28.00 | 00:00:00 | | 2001-01-03 | 295,600 | 28.50 | 29.00 | 28.00 | 28.94 | 00:00:00 | | 2001-01-04 | 425,200 | 28.69 | 29.00 | 28.31 | 28.62 | 00:00:00 | | 2001-01-05 | 225,700 | 28.31 | 28.44 | 28.06 | 28.38 | 00:00:00 | | 2001-01-08 | 338,300 | 28.25 | 28.25 | 27.44 | 27.94 | 00:00:00 | | 2001-01-09 | 470,400 | 27.69 | 28.50 | 27.69 | 28.50 | 00:00:00 | | 2001-01-10 | 367,300 | 28.44 | 28.81 | 28.06 | 28.69 | 00:00:00 | | 2001-01-11 | 379,500 | 29.12 | 29.12 | 28.06 | 28.38 | 00:00:00 | | 2001-01-12 | 319,500 | 28.62 | 28.88 | 28.25 | 28.75 | 00:00:00 | | 2001-01-16 | 244,500 | 29.38 | 29.44 | 28.56 | 29.06 | 00:00:00 | | 2001-01-17 | 208,300 | 29.12 | 29.50 | 28.81 | 29.44 | 00:00:00 | | 2001-01-18 | 338,200 | 29.31 | 29.31 | 28.75 | 28.75 | 00:00:00 | | 2001-01-19 | 306,300 | 28.56 | 29.12 | 28.50 | 28.81 | 00:00:00 | | 2001-01-22 | 670,100 | 28.56 | 28.69 | 28.44 | 28.69 | 00:00:00 | | 2001-01-23 | 452,200 | 28.81 | 30.75 | 28.56 | 30.38 | 00:00:00 | | 2001-01-24 | 186,700 | 30.12 | 30.69 | 30.06 | 30.69 | 00:00:00 | | 2001-01-25 | 590,700 | 29.81 | 30.00 | 28.56 | 29.75 | 00:00:00 | | 2001-01-26 | 322,200 | 29.25 | 29.50 | 28.94 | 29.06 | 00:00:00 | | 2001-01-29 | 583,300 | 28.81 | 29.65 | 28.68 | 29.07 | 00:00:00 | | 2001-01-30 | 400,700 | 29.32 | 29.66 | 28.40 | 29.43 | 00:00:00 | | 2001-01-31 | 391,800 | 29.35 | 30.02 | 29.00 | 29.65 | 00:00:00 | | 2001-02-01 | 443,500 | 29.90 | 31.00 | 29.65 | 30.96 | 00:00:00 | | 2001-02-02 | 354,900 | 30.96 | 31.25 | 30.42 | 30.77 | 00:00:00 | | 2001-02-05 | 311,900 | 30.52 | 31.35 | 30.50 | 31.25 | 00:00:00 | | 2001-02-06 | 351,700 | 31.10 | 31.75 | 31.00 | 31.05 | 00:00:00 | | 2001-02-07 | 481,600 | 31.28 | 32.53 | 31.28 | 32.14 | 00:00:00 | | 2001-02-08 | 491,700 | 32.15 | 32.75 | 31.52 | 32.14 | 00:00:00 | | 2001-02-09 | 400,400 | 32.15 | 33.08 | 31.73 | 32.98 | 00:00:00 | | 2001-02-12 | 390,300 | 32.51 | 32.62 | 32.01 | 32.31 | 00:00:00 | | 2001-02-13 | 259,400 | 32.51 | 32.52 | 32.31 | 32.34 | 00:00:00 | | 2001-02-14 | 252,900 | 32.31 | 32.76 | 32.05 | 32.41 | 00:00:00 | | 2001-02-15 | 213,700 | 32.30 | 32.48 | 31.80 | 32.20 | 00:00:00 | | 2001-02-16 | 216,000 | 32.19 | 32.31 | 31.97 | 32.20 | 00:00:00 | | 2001-02-20 | 511,100 | 31.99 | 32.05 | 31.27 | 31.57 | 00:00:00 | | 2001-02-21 | 284,400 | 31.57 | 31.98 | 31.24 | 31.44 | 00:00:00 | | 2001-02-22 | 466,800 | 31.19 | 31.19 | 30.35 | 30.60 | 00:00:00 | | 2001-02-23 | 587,700 | 30.30 | 30.30 | 29.41 | 30.29 | 00:00:00 | | 2001-02-26 | 413,900 | 30.29 | 30.50 | 30.20 | 30.45 | 00:00:00 | | 2001-02-27 | 380,800 | 30.65 | 31.30 | 30.41 | 30.80 | 00:00:00 | | 2001-02-28 | 315,700 | 31.00 | 31.00 | 30.26 | 30.31 | 00:00:00 | | 2001-03-01 | 313,900 | 30.31 | 31.00 | 29.77 | 30.76 | 00:00:00 | | 2001-03-02 | 402,800 | 31.00 | 32.00 | 30.51 | 31.76 | 00:00:00 | | 2001-03-05 | 347,700 | 31.51 | 32.12 | 31.16 | 31.25 | 00:00:00 | | 2001-03-06 | 280,100 | 30.75 | 32.00 | 30.75 | 31.92 | 00:00:00 | | 2001-03-07 | 839,300 | 32.00 | 32.00 | 30.95 | 31.45 | 00:00:00 | | 2001-03-08 | 458,300 | 31.70 | 32.50 | 31.61 | 32.43 | 00:00:00 | | 2001-03-09 | 473,600 | 32.18 | 32.61 | 31.75 | 32.45 | 00:00:00 | | 2001-03-12 | 211,300 | 32.45 | 32.45 | 30.95 | 30.96 | 00:00:00 | | 2001-03-13 | 465,900 | 30.56 | 30.72 | 30.24 | 30.51 | 00:00:00 | | 2001-03-14 | 242,600 | 30.40 | 30.40 | 29.67 | 29.98 | 00:00:00 | | 2001-03-15 | 484,300 | 30.05 | 30.45 | 30.00 | 30.24 | 00:00:00 | | 2001-03-16 | 582,600 | 30.00 | 30.43 | 29.99 | 30.13 | 00:00:00 | | 2001-03-19 | 223,000 | 30.12 | 30.31 | 30.05 | 30.16 | 00:00:00 | | 2001-03-20 | 243,300 | 30.15 | 30.75 | 30.00 | 30.07 | 00:00:00 | | 2001-03-21 | 505,400 | 30.05 | 30.10 | 29.37 | 29.50 | 00:00:00 | | 2001-03-22 | 369,600 | 29.50 | 29.50 | 28.38 | 28.97 | 00:00:00 | | 2001-03-23 | 303,200 | 29.00 | 30.20 | 28.85 | 30.19 | 00:00:00 | | 2001-03-26 | 280,500 | 30.44 | 30.78 | 30.30 | 30.46 | 00:00:00 | | 2001-03-27 | 189,300 | 30.41 | 30.83 | 30.23 | 30.81 | 00:00:00 | | 2001-03-28 | 248,000 | 30.60 | 31.05 | 30.48 | 30.71 | 00:00:00 | | 2001-03-29 | 425,700 | 30.55 | 31.81 | 30.55 | 31.59 | 00:00:00 | | 2001-03-30 | 703,400 | 31.65 | 31.90 | 31.02 | 31.25 | 00:00:00 | | 2001-04-02 | 331,100 | 31.15 | 31.87 | 30.80 | 30.99 | 00:00:00 | | 2001-04-03 | 353,700 | 30.55 | 30.90 | 29.60 | 30.00 | 00:00:00 | | 2001-04-04 | 637,600 | 30.00 | 30.15 | 29.70 | 29.90 | 00:00:00 | | 2001-04-05 | 645,000 | 30.00 | 30.35 | 29.78 | 30.01 | 00:00:00 | | 2001-04-06 | 456,800 | 30.00 | 30.39 | 29.77 | 29.95 | 00:00:00 | | 2001-04-09 | 264,200 | 29.99 | 30.59 | 29.77 | 30.00 | 00:00:00 | | 2001-04-10 | 826,500 | 30.00 | 30.75 | 29.85 | 30.50 | 00:00:00 | | 2001-04-11 | 343,200 | 30.10 | 30.99 | 30.05 | 30.29 | 00:00:00 | | 2001-04-12 | 392,900 | 30.25 | 30.70 | 29.91 | 30.02 | 00:00:00 | | 2001-04-16 | 413,200 | 30.20 | 30.42 | 29.90 | 30.10 | 00:00:00 | | 2001-04-17 | 586,500 | 30.10 | 30.48 | 30.00 | 30.47 | 00:00:00 | | 2001-04-18 | 692,500 | 30.90 | 32.35 | 30.77 | 31.68 | 00:00:00 | | 2001-04-19 | 422,900 | 31.90 | 32.31 | 31.65 | 31.75 | 00:00:00 | | 2001-04-20 | 1,303,400 | 31.90 | 32.60 | 31.79 | 32.56 | 00:00:00 | | 2001-04-23 | 388,700 | 32.40 | 32.61 | 31.55 | 32.00 | 00:00:00 | | 2001-04-24 | 430,100 | 32.00 | 32.23 | 31.85 | 31.95 | 00:00:00 | | 2001-04-25 | 350,800 | 32.10 | 32.55 | 32.00 | 32.42 | 00:00:00 | | 2001-04-26 | 569,000 | 32.20 | 33.05 | 32.15 | 32.84 | 00:00:00 | | 2001-04-27 | 314,700 | 32.85 | 33.22 | 32.77 | 33.00 | 00:00:00 | | 2001-04-30 | 588,000 | 19.43 | 19.58 | 19.28 | 19.47 | 00:00:00 | | 2001-05-01 | 348,900 | 33.07 | 33.07 | 32.81 | 32.99 | 00:00:00 | | 2001-05-02 | 405,900 | 32.90 | 33.11 | 32.50 | 32.75 | 00:00:00 | | 2001-05-03 | 173,500 | 32.75 | 32.85 | 32.31 | 32.80 | 00:00:00 | | 2001-05-04 | 394,000 | 32.55 | 32.98 | 32.28 | 32.91 | 00:00:00 | | 2001-05-07 | 414,400 | 19.43 | 19.52 | 19.29 | 19.43 | 00:00:00 | | 2001-05-08 | 618,400 | 32.65 | 32.95 | 32.10 | 32.28 | 00:00:00 | | 2001-05-09 | 440,800 | 32.40 | 32.45 | 32.10 | 32.45 | 00:00:00 | | 2001-05-10 | 390,300 | 32.40 | 33.19 | 32.31 | 33.00 | 00:00:00 | | 2001-05-11 | 302,700 | 32.95 | 33.26 | 32.76 | 33.26 | 00:00:00 | | 2001-05-14 | 262,500 | 33.02 | 33.70 | 33.02 | 33.66 | 00:00:00 | | 2001-05-15 | 970,700 | 33.75 | 33.76 | 32.79 | 32.99 | 00:00:00 | | 2001-05-16 | 545,000 | 33.23 | 34.45 | 32.99 | 34.43 | 00:00:00 | | 2001-05-17 | 378,000 | 34.20 | 34.95 | 34.15 | 34.94 | 00:00:00 | | 2001-05-18 | 358,200 | 34.94 | 34.98 | 34.45 | 34.65 | 00:00:00 | | 2001-05-21 | 438,000 | 34.80 | 35.00 | 34.40 | 34.65 | 00:00:00 | | 2001-05-22 | 426,900 | 34.90 | 35.25 | 34.90 | 35.02 | 00:00:00 | | 2001-05-23 | 667,100 | 35.30 | 35.30 | 33.49 | 33.50 | 00:00:00 | | 2001-05-24 | 645,000 | 34.15 | 34.70 | 33.87 | 34.06 | 00:00:00 | | 2001-05-25 | 258,100 | 34.30 | 34.58 | 33.90 | 34.33 | 00:00:00 | | 2001-05-29 | 292,100 | 34.13 | 34.75 | 34.05 | 34.41 | 00:00:00 | | 2001-05-30 | 311,000 | 34.41 | 34.75 | 34.09 | 34.23 | 00:00:00 | | 2001-05-31 | 474,300 | 34.48 | 35.25 | 34.45 | 35.08 | 00:00:00 | | 2001-06-01 | 231,600 | 34.90 | 35.15 | 34.74 | 35.00 | 00:00:00 | | 2001-06-04 | 279,400 | 35.00 | 35.56 | 34.85 | 35.45 | 00:00:00 | | 2001-06-05 | 345,700 | 35.45 | 36.11 | 35.45 | 36.05 | 00:00:00 | | 2001-06-06 | 238,000 | 35.80 | 36.14 | 35.51 | 35.65 | 00:00:00 | | 2001-06-07 | 193,500 | 35.55 | 35.95 | 35.50 | 35.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
