|
 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 | | 2015-04-10 | 377,500 | 92.95 | 93.44 | 92.44 | 93.41 | 00:00:00 | | 2015-04-13 | 371,700 | 93.32 | 93.95 | 93.20 | 93.50 | 00:00:00 | | 2015-04-14 | 367,500 | 93.65 | 93.96 | 92.91 | 93.90 | 00:00:00 | | 2015-04-15 | 282,600 | 93.90 | 94.35 | 93.33 | 93.83 | 00:00:00 | | 2015-04-16 | 253,500 | 93.58 | 93.82 | 92.81 | 93.33 | 00:00:00 | | 2015-04-17 | 268,100 | 93.03 | 93.42 | 91.61 | 91.84 | 00:00:00 | | 2015-04-20 | 328,700 | 93.13 | 93.78 | 93.00 | 93.34 | 00:00:00 | | 2015-04-21 | 476,500 | 93.79 | 94.56 | 93.46 | 94.48 | 00:00:00 | | 2015-04-22 | 708,500 | 94.37 | 94.72 | 93.20 | 94.19 | 00:00:00 | | 2015-04-23 | 1,147,100 | 98.09 | 99.29 | 97.21 | 98.40 | 00:00:00 | | 2015-04-24 | 541,300 | 98.52 | 98.97 | 98.10 | 98.49 | 00:00:00 | | 2015-04-27 | 559,300 | 98.50 | 99.12 | 97.99 | 98.06 | 00:00:00 | | 2015-04-28 | 403,600 | 98.02 | 98.41 | 97.43 | 97.71 | 00:00:00 | | 2015-04-29 | 602,700 | 97.62 | 97.91 | 97.13 | 97.41 | 00:00:00 | | 2015-04-30 | 637,100 | 97.51 | 98.10 | 96.45 | 96.93 | 00:00:00 | | 2015-05-01 | 502,100 | 97.66 | 98.34 | 97.34 | 98.27 | 00:00:00 | | 2015-05-04 | 615,900 | 98.93 | 100.21 | 98.67 | 99.78 | 00:00:00 | | 2015-05-05 | 1,001,800 | 99.24 | 99.57 | 98.46 | 98.53 | 00:00:00 | | 2015-05-06 | 707,600 | 98.53 | 99.00 | 97.90 | 98.54 | 00:00:00 | | 2015-05-07 | 769,600 | 98.00 | 98.76 | 97.62 | 97.94 | 00:00:00 | | 2015-05-08 | 417,500 | 98.57 | 99.68 | 98.14 | 98.89 | 00:00:00 | | 2015-05-11 | 605,600 | 98.70 | 99.94 | 98.70 | 99.40 | 00:00:00 | | 2015-05-12 | 600,800 | 99.00 | 99.06 | 98.37 | 98.39 | 00:00:00 | | 2015-05-13 | 615,600 | 98.33 | 98.72 | 97.60 | 98.22 | 00:00:00 | | 2015-05-14 | 565,100 | 98.90 | 99.72 | 98.77 | 99.61 | 00:00:00 | | 2015-05-15 | 609,400 | 99.74 | 100.19 | 98.74 | 98.90 | 00:00:00 | | 2015-05-18 | 440,900 | 98.98 | 100.58 | 98.89 | 100.35 | 00:00:00 | | 2015-05-19 | 380,600 | 100.38 | 100.38 | 99.93 | 100.22 | 00:00:00 | | 2015-05-20 | 379,600 | 99.87 | 100.20 | 99.40 | 99.61 | 00:00:00 | | 2015-05-21 | 355,200 | 99.24 | 100.11 | 99.12 | 100.05 | 00:00:00 | | 2015-05-22 | 496,500 | 100.00 | 100.78 | 99.99 | 100.27 | 00:00:00 | | 2015-05-26 | 546,400 | 100.13 | 100.29 | 98.73 | 99.02 | 00:00:00 | | 2015-05-27 | 397,900 | 99.01 | 100.65 | 98.75 | 100.38 | 00:00:00 | | 2015-05-28 | 371,700 | 100.38 | 100.93 | 99.83 | 100.29 | 00:00:00 | | 2015-05-29 | 704,100 | 100.06 | 100.59 | 99.63 | 100.33 | 00:00:00 | | 2015-06-01 | 443,000 | 100.35 | 100.48 | 99.42 | 100.04 | 00:00:00 | | 2015-06-02 | 763,200 | 99.35 | 99.40 | 98.09 | 98.25 | 00:00:00 | | 2015-06-03 | 623,400 | 98.37 | 99.16 | 98.25 | 98.78 | 00:00:00 | | 2015-06-04 | 341,700 | 98.38 | 98.75 | 97.44 | 97.58 | 00:00:00 | | 2015-06-05 | 320,100 | 97.48 | 97.95 | 96.85 | 97.82 | 00:00:00 | | 2015-06-08 | 485,800 | 97.92 | 97.95 | 97.14 | 97.29 | 00:00:00 | | 2015-06-09 | 538,300 | 97.20 | 98.26 | 96.88 | 98.13 | 00:00:00 | | 2015-06-10 | 432,800 | 98.30 | 99.07 | 98.23 | 98.82 | 00:00:00 | | 2015-06-11 | 278,300 | 99.13 | 99.58 | 98.92 | 99.37 | 00:00:00 | | 2015-06-12 | 281,400 | 99.00 | 99.06 | 98.39 | 98.54 | 00:00:00 | | 2015-06-15 | 517,900 | 98.13 | 98.71 | 97.16 | 97.55 | 00:00:00 | | 2015-06-16 | 456,300 | 97.34 | 97.79 | 97.03 | 97.50 | 00:00:00 | | 2015-06-17 | 653,400 | 97.78 | 97.99 | 97.21 | 97.65 | 00:00:00 | | 2015-06-18 | 677,100 | 98.09 | 99.36 | 97.68 | 99.30 | 00:00:00 | | 2015-06-19 | 528,300 | 99.15 | 100.17 | 98.81 | 99.71 | 00:00:00 | | 2015-06-22 | 409,400 | 100.15 | 101.13 | 100.05 | 100.59 | 00:00:00 | | 2015-06-23 | 405,200 | 100.84 | 100.84 | 99.93 | 100.22 | 00:00:00 | | 2015-06-24 | 396,700 | 99.92 | 100.40 | 99.28 | 99.30 | 00:00:00 | | 2015-06-25 | 502,600 | 97.48 | 99.92 | 97.48 | 99.63 | 00:00:00 | | 2015-06-26 | 1,601,700 | 99.98 | 100.51 | 99.53 | 99.90 | 00:00:00 | | 2015-06-29 | 544,000 | 99.25 | 99.76 | 97.40 | 97.44 | 00:00:00 | | 2015-06-30 | 635,000 | 98.12 | 98.12 | 97.03 | 97.09 | 00:00:00 | | 2015-07-01 | 543,800 | 97.94 | 98.42 | 97.45 | 98.40 | 00:00:00 | | 2015-07-02 | 369,600 | 98.47 | 98.94 | 97.50 | 98.21 | 00:00:00 | | 2015-07-06 | 490,900 | 97.45 | 98.01 | 97.24 | 97.80 | 00:00:00 | | 2015-07-07 | 846,300 | 98.03 | 98.62 | 96.75 | 97.95 | 00:00:00 | | 2015-07-08 | 643,100 | 97.43 | 97.43 | 96.16 | 96.29 | 00:00:00 | | 2015-07-09 | 708,000 | 96.99 | 97.49 | 96.23 | 96.46 | 00:00:00 | | 2015-07-10 | 678,900 | 97.00 | 97.99 | 96.73 | 97.77 | 00:00:00 | | 2015-07-13 | 572,400 | 98.26 | 99.44 | 98.26 | 99.30 | 00:00:00 | | 2015-07-14 | 704,700 | 99.55 | 99.55 | 98.50 | 98.56 | 00:00:00 | | 2015-07-15 | 596,800 | 98.44 | 99.03 | 97.66 | 98.63 | 00:00:00 | | 2015-07-16 | 610,500 | 99.07 | 100.21 | 98.72 | 100.13 | 00:00:00 | | 2015-07-17 | 788,800 | 100.18 | 100.18 | 97.97 | 98.55 | 00:00:00 | | 2015-07-20 | 415,100 | 98.58 | 99.29 | 98.53 | 98.75 | 00:00:00 | | 2015-07-21 | 596,300 | 98.64 | 98.93 | 97.97 | 98.09 | 00:00:00 | | 2015-07-22 | 487,800 | 97.92 | 98.93 | 97.88 | 98.84 | 00:00:00 | | 2015-07-23 | 1,993,800 | 101.81 | 102.96 | 99.19 | 100.13 | 00:00:00 | | 2015-07-24 | 1,061,500 | 99.20 | 100.15 | 98.91 | 100.04 | 00:00:00 | | 2015-07-27 | 645,200 | 99.87 | 99.95 | 98.27 | 98.51 | 00:00:00 | | 2015-07-28 | 906,200 | 98.99 | 100.42 | 98.27 | 100.18 | 00:00:00 | | 2015-07-29 | 661,400 | 100.61 | 102.38 | 100.46 | 102.21 | 00:00:00 | | 2015-07-30 | 497,700 | 101.76 | 102.31 | 101.12 | 102.16 | 00:00:00 | | 2015-07-31 | 744,700 | 102.67 | 102.70 | 101.67 | 102.13 | 00:00:00 | | 2015-08-03 | 469,000 | 102.31 | 102.39 | 101.30 | 102.00 | 00:00:00 | | 2015-08-04 | 627,500 | 102.71 | 103.02 | 102.17 | 102.62 | 00:00:00 | | 2015-08-05 | 390,600 | 103.58 | 104.00 | 103.08 | 103.52 | 00:00:00 | | 2015-08-06 | 470,800 | 103.86 | 103.86 | 102.11 | 102.31 | 00:00:00 | | 2015-08-07 | 452,500 | 102.19 | 103.16 | 101.83 | 103.09 | 00:00:00 | | 2015-08-10 | 499,400 | 104.22 | 105.18 | 103.96 | 104.64 | 00:00:00 | | 2015-08-11 | 436,800 | 103.49 | 104.42 | 103.22 | 103.53 | 00:00:00 | | 2015-08-12 | 719,300 | 102.84 | 103.37 | 101.82 | 102.67 | 00:00:00 | | 2015-08-13 | 441,000 | 102.91 | 104.61 | 102.64 | 103.86 | 00:00:00 | | 2015-08-14 | 356,500 | 103.65 | 104.50 | 103.22 | 104.48 | 00:00:00 | | 2015-08-17 | 505,900 | 104.08 | 105.59 | 103.19 | 105.47 | 00:00:00 | | 2015-08-18 | 516,500 | 105.58 | 105.86 | 105.12 | 105.21 | 00:00:00 | | 2015-08-19 | 468,100 | 104.67 | 105.33 | 103.92 | 104.73 | 00:00:00 | | 2015-08-20 | 588,800 | 103.73 | 104.00 | 101.78 | 101.82 | 00:00:00 | | 2015-08-21 | 710,600 | 101.13 | 101.98 | 99.26 | 99.36 | 00:00:00 | | 2015-08-24 | 1,459,300 | 96.37 | 97.40 | 90.94 | 93.83 | 00:00:00 | | 2015-08-25 | 1,115,900 | 96.42 | 96.53 | 92.62 | 92.70 | 00:00:00 | | 2015-08-26 | 1,196,000 | 94.50 | 96.55 | 93.61 | 96.37 | 00:00:00 | | 2015-08-27 | 933,300 | 97.16 | 98.95 | 96.76 | 98.85 | 00:00:00 | | 2015-08-28 | 656,800 | 98.48 | 98.52 | 97.19 | 98.45 | 00:00:00 | | 2015-08-31 | 772,400 | 97.94 | 98.76 | 97.37 | 97.90 | 00:00:00 | | 2015-09-01 | 745,400 | 95.93 | 96.87 | 94.61 | 95.24 | 00:00:00 | | 2015-09-02 | 841,000 | 96.27 | 97.58 | 95.93 | 97.58 | 00:00:00 | | 2015-09-03 | 527,400 | 97.70 | 99.09 | 97.09 | 98.31 | 00:00:00 | | 2015-09-04 | 461,700 | 96.84 | 98.21 | 96.57 | 97.01 | 00:00:00 | | 2015-09-08 | 539,400 | 98.85 | 99.65 | 97.66 | 99.44 | 00:00:00 | | 2015-09-09 | 468,800 | 100.00 | 100.50 | 98.27 | 98.50 | 00:00:00 | | 2015-09-10 | 919,600 | 98.45 | 98.68 | 97.45 | 97.86 | 00:00:00 | | 2015-09-11 | 616,500 | 97.49 | 98.33 | 97.08 | 98.00 | 00:00:00 | | 2015-09-14 | 478,900 | 98.40 | 98.66 | 97.59 | 97.83 | 00:00:00 | | 2015-09-15 | 491,600 | 98.16 | 99.61 | 97.72 | 99.43 | 00:00:00 | | 2015-09-16 | 793,200 | 99.55 | 99.68 | 98.94 | 99.22 | 00:00:00 | | 2015-09-17 | 820,400 | 99.39 | 99.70 | 98.14 | 98.36 | 00:00:00 | | 2015-09-18 | 1,197,200 | 98.92 | 99.07 | 96.84 | 97.04 | 00:00:00 | | 2015-09-21 | 416,600 | 97.73 | 99.17 | 97.56 | 98.12 | 00:00:00 | | 2015-09-22 | 573,000 | 97.05 | 98.55 | 96.74 | 97.73 | 00:00:00 | | 2015-09-23 | 474,700 | 97.61 | 98.43 | 97.42 | 98.15 | 00:00:00 | | 2015-09-24 | 543,700 | 97.19 | 97.75 | 96.52 | 97.39 | 00:00:00 | | 2015-09-25 | 628,700 | 98.21 | 98.54 | 96.77 | 97.45 | 00:00:00 | | 2015-09-28 | 685,700 | 97.27 | 97.37 | 95.12 | 95.33 | 00:00:00 | | 2015-09-29 | 659,400 | 95.33 | 96.40 | 94.59 | 95.80 | 00:00:00 | | 2015-09-30 | 878,300 | 97.06 | 97.67 | 96.00 | 97.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
