|
 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 | | 2015-09-30 | 878,300 | 97.06 | 97.67 | 96.00 | 97.18 | 00:00:00 | | 2015-10-01 | 568,000 | 97.24 | 98.44 | 96.87 | 98.38 | 00:00:00 | | 2015-10-02 | 781,200 | 96.83 | 99.32 | 96.22 | 99.32 | 00:00:00 | | 2015-10-05 | 706,400 | 100.00 | 101.10 | 98.80 | 100.95 | 00:00:00 | | 2015-10-06 | 755,300 | 100.73 | 101.19 | 100.05 | 100.94 | 00:00:00 | | 2015-10-07 | 486,100 | 101.24 | 102.74 | 101.24 | 102.73 | 00:00:00 | | 2015-10-08 | 558,400 | 102.55 | 104.93 | 102.22 | 104.70 | 00:00:00 | | 2015-10-09 | 496,500 | 104.70 | 105.72 | 104.26 | 105.48 | 00:00:00 | | 2015-10-12 | 532,300 | 105.39 | 105.90 | 105.21 | 105.78 | 00:00:00 | | 2015-10-13 | 586,200 | 105.19 | 105.85 | 104.01 | 104.08 | 00:00:00 | | 2015-10-14 | 665,400 | 104.12 | 105.37 | 103.85 | 104.18 | 00:00:00 | | 2015-10-15 | 494,800 | 104.77 | 105.86 | 104.13 | 105.83 | 00:00:00 | | 2015-10-16 | 850,600 | 106.05 | 106.70 | 105.64 | 106.36 | 00:00:00 | | 2015-10-19 | 501,000 | 106.25 | 106.90 | 105.77 | 106.86 | 00:00:00 | | 2015-10-20 | 602,100 | 106.92 | 107.94 | 106.41 | 107.67 | 00:00:00 | | 2015-10-21 | 939,100 | 108.00 | 108.62 | 105.70 | 105.90 | 00:00:00 | | 2015-10-22 | 1,580,800 | 104.40 | 105.84 | 102.23 | 103.29 | 00:00:00 | | 2015-10-23 | 1,068,800 | 105.29 | 106.99 | 103.95 | 106.03 | 00:00:00 | | 2015-10-26 | 973,100 | 106.18 | 106.71 | 105.60 | 106.66 | 00:00:00 | | 2015-10-27 | 703,300 | 106.55 | 106.99 | 106.17 | 106.92 | 00:00:00 | | 2015-10-28 | 709,100 | 106.95 | 107.08 | 105.56 | 106.85 | 00:00:00 | | 2015-10-29 | 465,700 | 106.62 | 106.81 | 105.91 | 106.66 | 00:00:00 | | 2015-10-30 | 682,700 | 106.66 | 107.50 | 106.46 | 106.57 | 00:00:00 | | 2015-11-02 | 646,600 | 106.57 | 108.15 | 106.57 | 107.67 | 00:00:00 | | 2015-11-03 | 611,700 | 107.67 | 107.67 | 106.37 | 106.72 | 00:00:00 | | 2015-11-04 | 548,800 | 106.99 | 107.40 | 106.20 | 106.35 | 00:00:00 | | 2015-11-05 | 388,600 | 106.33 | 106.77 | 105.60 | 106.09 | 00:00:00 | | 2015-11-06 | 566,900 | 105.70 | 106.75 | 105.25 | 106.06 | 00:00:00 | | 2015-11-09 | 397,800 | 105.64 | 106.30 | 104.00 | 104.91 | 00:00:00 | | 2015-11-10 | 416,600 | 104.85 | 105.46 | 104.17 | 105.44 | 00:00:00 | | 2015-11-11 | 527,400 | 105.72 | 107.29 | 105.28 | 106.72 | 00:00:00 | | 2015-11-12 | 503,000 | 106.27 | 107.62 | 105.65 | 105.95 | 00:00:00 | | 2015-11-13 | 302,800 | 105.47 | 106.17 | 104.48 | 104.67 | 00:00:00 | | 2015-11-16 | 410,900 | 104.70 | 106.99 | 104.66 | 106.95 | 00:00:00 | | 2015-11-17 | 542,200 | 106.83 | 108.57 | 106.70 | 107.53 | 00:00:00 | | 2015-11-18 | 803,400 | 108.06 | 110.66 | 107.46 | 110.56 | 00:00:00 | | 2015-11-19 | 466,600 | 110.04 | 110.16 | 108.80 | 109.88 | 00:00:00 | | 2015-11-20 | 522,400 | 110.04 | 110.46 | 109.50 | 110.22 | 00:00:00 | | 2015-11-23 | 716,400 | 110.00 | 111.37 | 109.74 | 111.04 | 00:00:00 | | 2015-11-24 | 590,900 | 110.11 | 110.67 | 109.00 | 110.05 | 00:00:00 | | 2015-11-25 | 521,100 | 110.33 | 111.34 | 110.05 | 110.98 | 00:00:00 | | 2015-11-27 | 248,900 | 111.27 | 112.42 | 110.77 | 112.32 | 00:00:00 | | 2015-11-30 | 657,800 | 112.61 | 112.63 | 111.43 | 111.50 | 00:00:00 | | 2015-12-01 | 480,200 | 112.38 | 112.74 | 111.68 | 112.52 | 00:00:00 | | 2015-12-02 | 617,000 | 112.55 | 112.84 | 111.86 | 111.96 | 00:00:00 | | 2015-12-03 | 661,900 | 112.07 | 112.33 | 108.91 | 109.35 | 00:00:00 | | 2015-12-04 | 441,300 | 109.78 | 112.22 | 109.78 | 111.77 | 00:00:00 | | 2015-12-07 | 226,600 | 111.54 | 112.13 | 110.51 | 111.43 | 00:00:00 | | 2015-12-08 | 438,400 | 110.68 | 112.26 | 110.26 | 111.96 | 00:00:00 | | 2015-12-09 | 453,000 | 111.28 | 112.01 | 109.71 | 109.91 | 00:00:00 | | 2015-12-10 | 379,400 | 110.14 | 111.88 | 109.64 | 110.97 | 00:00:00 | | 2015-12-11 | 587,900 | 109.53 | 110.15 | 107.33 | 107.78 | 00:00:00 | | 2015-12-14 | 709,200 | 108.03 | 109.30 | 107.20 | 108.40 | 00:00:00 | | 2015-12-15 | 809,000 | 109.41 | 109.99 | 108.61 | 109.24 | 00:00:00 | | 2015-12-16 | 956,900 | 110.42 | 113.20 | 109.96 | 112.95 | 00:00:00 | | 2015-12-17 | 954,100 | 113.05 | 113.82 | 111.74 | 113.20 | 00:00:00 | | 2015-12-18 | 1,536,300 | 112.98 | 112.98 | 109.58 | 109.63 | 00:00:00 | | 2015-12-21 | 730,900 | 110.60 | 111.49 | 110.07 | 110.99 | 00:00:00 | | 2015-12-22 | 476,600 | 111.48 | 112.37 | 110.50 | 111.64 | 00:00:00 | | 2015-12-23 | 549,400 | 112.04 | 112.93 | 111.50 | 112.89 | 00:00:00 | | 2015-12-24 | 292,000 | 113.04 | 113.35 | 112.39 | 112.75 | 00:00:00 | | 2015-12-28 | 461,700 | 112.55 | 113.20 | 112.14 | 113.07 | 00:00:00 | | 2015-12-29 | 779,700 | 114.25 | 114.46 | 113.02 | 113.61 | 00:00:00 | | 2015-12-30 | 916,100 | 113.73 | 113.85 | 112.56 | 112.77 | 00:00:00 | | 2015-12-31 | 704,000 | 112.50 | 112.72 | 111.35 | 111.37 | 00:00:00 | | 2016-01-04 | 1,194,400 | 109.92 | 110.24 | 108.35 | 109.45 | 00:00:00 | | 2016-01-05 | 1,076,200 | 110.17 | 110.77 | 109.16 | 110.11 | 00:00:00 | | 2016-01-06 | 573,600 | 108.42 | 109.68 | 108.24 | 109.23 | 00:00:00 | | 2016-01-07 | 1,086,600 | 107.34 | 108.44 | 105.14 | 105.29 | 00:00:00 | | 2016-01-08 | 1,421,200 | 105.75 | 105.93 | 102.04 | 102.24 | 00:00:00 | | 2016-01-11 | 1,380,100 | 103.02 | 103.12 | 100.75 | 101.83 | 00:00:00 | | 2016-01-12 | 1,172,800 | 102.47 | 103.15 | 100.96 | 102.42 | 00:00:00 | | 2016-01-13 | 1,008,300 | 102.84 | 103.73 | 100.63 | 101.04 | 00:00:00 | | 2016-01-14 | 1,255,300 | 101.00 | 104.15 | 100.35 | 103.46 | 00:00:00 | | 2016-01-15 | 951,700 | 100.68 | 103.30 | 100.51 | 102.86 | 00:00:00 | | 2016-01-19 | 1,054,400 | 103.94 | 104.30 | 102.93 | 103.86 | 00:00:00 | | 2016-01-20 | 884,400 | 102.20 | 102.82 | 98.40 | 101.68 | 00:00:00 | | 2016-01-21 | 863,000 | 102.00 | 103.32 | 100.88 | 102.62 | 00:00:00 | | 2016-01-22 | 708,800 | 103.87 | 104.87 | 103.71 | 104.84 | 00:00:00 | | 2016-01-25 | 1,021,900 | 104.63 | 104.70 | 103.72 | 104.14 | 00:00:00 | | 2016-01-26 | 691,100 | 104.31 | 105.38 | 104.01 | 104.85 | 00:00:00 | | 2016-01-27 | 827,800 | 104.71 | 105.18 | 102.47 | 102.98 | 00:00:00 | | 2016-01-28 | 931,500 | 103.56 | 103.68 | 101.65 | 101.77 | 00:00:00 | | 2016-01-29 | 1,229,800 | 102.76 | 105.86 | 102.22 | 105.80 | 00:00:00 | | 2016-02-01 | 986,600 | 105.05 | 107.39 | 104.74 | 106.92 | 00:00:00 | | 2016-02-02 | 850,800 | 106.01 | 106.51 | 103.29 | 103.75 | 00:00:00 | | 2016-02-03 | 766,700 | 104.49 | 104.84 | 100.87 | 103.17 | 00:00:00 | | 2016-02-04 | 576,200 | 103.12 | 104.16 | 102.60 | 103.67 | 00:00:00 | | 2016-02-05 | 1,046,300 | 103.27 | 103.76 | 99.53 | 99.88 | 00:00:00 | | 2016-02-08 | 1,683,700 | 99.12 | 99.30 | 92.81 | 93.90 | 00:00:00 | | 2016-02-09 | 1,661,300 | 92.65 | 94.22 | 92.26 | 93.22 | 00:00:00 | | 2016-02-10 | 1,549,200 | 93.94 | 95.51 | 93.01 | 94.52 | 00:00:00 | | 2016-02-11 | 1,631,700 | 93.96 | 96.63 | 91.72 | 93.45 | 00:00:00 | | 2016-02-12 | 1,400,300 | 95.30 | 99.14 | 95.30 | 97.47 | 00:00:00 | | 2016-02-16 | 1,314,600 | 98.97 | 99.94 | 97.61 | 99.17 | 00:00:00 | | 2016-02-17 | 1,053,500 | 100.09 | 101.96 | 99.49 | 101.79 | 00:00:00 | | 2016-02-18 | 763,100 | 102.22 | 102.55 | 100.41 | 100.89 | 00:00:00 | | 2016-02-19 | 1,541,600 | 100.44 | 101.14 | 99.79 | 100.99 | 00:00:00 | | 2016-02-22 | 907,700 | 101.83 | 103.67 | 101.83 | 103.36 | 00:00:00 | | 2016-02-23 | 616,300 | 103.26 | 103.80 | 102.08 | 103.14 | 00:00:00 | | 2016-02-24 | 788,900 | 102.45 | 104.54 | 101.29 | 104.44 | 00:00:00 | | 2016-02-25 | 924,600 | 103.80 | 106.58 | 103.80 | 106.53 | 00:00:00 | | 2016-02-26 | 629,900 | 106.73 | 107.08 | 105.93 | 106.37 | 00:00:00 | | 2016-02-29 | 652,900 | 106.03 | 106.53 | 104.78 | 104.88 | 00:00:00 | | 2016-03-01 | 637,900 | 105.59 | 107.09 | 105.18 | 106.49 | 00:00:00 | | 2016-03-02 | 595,200 | 105.99 | 107.04 | 105.41 | 107.00 | 00:00:00 | | 2016-03-03 | 513,100 | 106.70 | 107.17 | 105.92 | 107.13 | 00:00:00 | | 2016-03-04 | 814,800 | 107.00 | 108.64 | 105.97 | 107.66 | 00:00:00 | | 2016-03-07 | 560,400 | 106.82 | 107.45 | 105.13 | 106.08 | 00:00:00 | | 2016-03-08 | 671,400 | 105.12 | 106.14 | 104.66 | 106.00 | 00:00:00 | | 2016-03-09 | 550,000 | 106.60 | 107.00 | 106.04 | 106.76 | 00:00:00 | | 2016-03-10 | 579,000 | 107.16 | 107.68 | 105.52 | 106.78 | 00:00:00 | | 2016-03-11 | 1,309,900 | 107.60 | 108.55 | 106.81 | 108.45 | 00:00:00 | | 2016-03-14 | 711,200 | 108.06 | 110.00 | 107.52 | 109.71 | 00:00:00 | | 2016-03-15 | 650,900 | 109.00 | 110.24 | 108.63 | 109.50 | 00:00:00 | | 2016-03-16 | 572,900 | 108.82 | 110.40 | 108.65 | 110.13 | 00:00:00 | | 2016-03-17 | 540,800 | 109.92 | 111.54 | 109.83 | 111.31 | 00:00:00 | | 2016-03-18 | 956,600 | 111.86 | 113.03 | 111.18 | 112.51 | 00:00:00 | | 2016-03-21 | 582,500 | 111.94 | 112.59 | 111.54 | 112.22 | 00:00:00 | | 2016-03-22 | 408,800 | 111.58 | 112.97 | 111.09 | 112.51 | 00:00:00 | | 2016-03-23 | 1,040,800 | 112.09 | 112.66 | 111.27 | 111.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
