|
 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 | | 2017-08-25 | 303,999 | 141.12 | 141.18 | 140.39 | 140.70 | 00:00:00 | | 2017-08-28 | 474,718 | 141.00 | 141.28 | 140.09 | 140.62 | 00:00:00 | | 2017-08-29 | 321,917 | 140.07 | 141.11 | 139.75 | 140.80 | 00:00:00 | | 2017-08-30 | 221,595 | 140.57 | 141.71 | 140.56 | 141.42 | 00:00:00 | | 2017-08-31 | 420,672 | 141.78 | 143.27 | 141.77 | 142.47 | 00:00:00 | | 2017-09-01 | 363,046 | 142.73 | 143.37 | 141.59 | 141.59 | 00:00:00 | | 2017-09-05 | 495,015 | 141.42 | 142.49 | 140.57 | 141.10 | 00:00:00 | | 2017-09-06 | 449,644 | 141.58 | 142.14 | 141.02 | 141.39 | 00:00:00 | | 2017-09-07 | 380,845 | 141.45 | 143.27 | 141.35 | 142.72 | 00:00:00 | | 2017-09-08 | 16,854,700 | 121.82 | 125.50 | 117.25 | 123.23 | 00:00:00 | | 2017-09-11 | 9,786,512 | 121.53 | 122.00 | 111.17 | 113.12 | 00:00:00 | | 2017-09-12 | 6,917,235 | 112.97 | 116.08 | 112.18 | 115.96 | 00:00:00 | | 2017-09-13 | 17,508,900 | 116.55 | 116.75 | 98.04 | 98.99 | 00:00:00 | | 2017-09-14 | 33,968,594 | 98.69 | 100.75 | 89.59 | 96.66 | 00:00:00 | | 2017-09-15 | 16,625,159 | 94.40 | 95.69 | 90.72 | 92.98 | 00:00:00 | | 2017-09-18 | 10,799,938 | 93.00 | 95.06 | 92.08 | 94.38 | 00:00:00 | | 2017-09-19 | 7,796,280 | 92.50 | 95.35 | 91.88 | 94.87 | 00:00:00 | | 2017-09-20 | 7,909,898 | 95.00 | 97.41 | 93.10 | 96.00 | 00:00:00 | | 2017-09-21 | 5,476,444 | 96.50 | 98.47 | 95.25 | 98.25 | 00:00:00 | | 2017-09-22 | 12,453,149 | 100.10 | 105.20 | 99.80 | 105.04 | 00:00:00 | | 2017-09-25 | 8,051,771 | 106.23 | 107.17 | 104.51 | 105.09 | 00:00:00 | | 2017-09-26 | 7,544,452 | 102.79 | 106.15 | 101.74 | 106.05 | 00:00:00 | | 2017-09-27 | 7,594,239 | 107.00 | 108.99 | 106.00 | 106.44 | 00:00:00 | | 2017-09-28 | 3,774,768 | 106.43 | 106.52 | 103.78 | 106.37 | 00:00:00 | | 2017-09-29 | 3,730,444 | 106.00 | 107.60 | 105.72 | 105.99 | 00:00:00 | | 2017-10-02 | 3,658,099 | 106.09 | 108.61 | 106.00 | 107.81 | 00:00:00 | | 2017-10-03 | 6,567,457 | 108.00 | 112.46 | 107.08 | 110.45 | 00:00:00 | | 2017-10-04 | 3,973,669 | 110.55 | 112.09 | 108.77 | 111.93 | 00:00:00 | | 2017-10-05 | 3,268,578 | 111.85 | 113.64 | 110.78 | 112.97 | 00:00:00 | | 2017-10-06 | 2,866,332 | 113.17 | 113.43 | 110.90 | 111.34 | 00:00:00 | | 2017-10-09 | 1,708,549 | 111.35 | 113.55 | 110.68 | 112.25 | 00:00:00 | | 2017-10-10 | 1,919,730 | 112.86 | 113.66 | 112.19 | 113.54 | 00:00:00 | | 2017-10-11 | 2,519,987 | 113.56 | 114.46 | 109.69 | 110.50 | 00:00:00 | | 2017-10-12 | 5,943,222 | 109.85 | 110.85 | 106.58 | 108.81 | 00:00:00 | | 2017-10-13 | 2,156,597 | 109.55 | 110.35 | 108.06 | 109.50 | 00:00:00 | | 2017-10-16 | 3,078,362 | 109.68 | 110.26 | 108.63 | 108.70 | 00:00:00 | | 2017-10-17 | 1,530,553 | 109.00 | 110.08 | 108.48 | 108.58 | 00:00:00 | | 2017-10-18 | 2,230,834 | 108.75 | 110.75 | 108.52 | 110.62 | 00:00:00 | | 2017-10-19 | 1,405,210 | 110.55 | 111.82 | 110.01 | 110.51 | 00:00:00 | | 2017-10-20 | 1,968,700 | 110.93 | 112.95 | 109.76 | 109.97 | 00:00:00 | | 2017-10-23 | 2,267,555 | 109.31 | 109.94 | 108.32 | 109.36 | 00:00:00 | | 2017-10-24 | 1,860,481 | 109.30 | 110.09 | 108.67 | 108.80 | 00:00:00 | | 2017-10-25 | 2,283,376 | 109.40 | 109.70 | 107.43 | 107.53 | 00:00:00 | | 2017-10-26 | 1,338,690 | 107.30 | 109.30 | 107.04 | 108.95 | 00:00:00 | | 2017-10-27 | 1,434,568 | 109.31 | 110.66 | 109.07 | 109.39 | 00:00:00 | | 2017-10-30 | 1,157,775 | 109.00 | 109.39 | 108.11 | 109.01 | 00:00:00 | | 2017-10-31 | 1,037,303 | 108.99 | 110.32 | 108.53 | 108.53 | 00:00:00 | | 2017-11-01 | 1,438,251 | 109.12 | 111.29 | 108.89 | 109.80 | 00:00:00 | | 2017-11-02 | 1,240,050 | 110.09 | 110.34 | 107.63 | 108.92 | 00:00:00 | | 2017-11-03 | 939,725 | 110.50 | 110.50 | 108.64 | 108.70 | 00:00:00 | | 2017-11-06 | 1,738,586 | 108.70 | 110.00 | 107.91 | 108.03 | 00:00:00 | | 2017-11-07 | 1,865,050 | 108.14 | 108.60 | 106.75 | 107.42 | 00:00:00 | | 2017-11-08 | 2,538,979 | 107.40 | 107.98 | 106.92 | 107.20 | 00:00:00 | | 2017-11-09 | 2,002,106 | 106.34 | 109.29 | 106.22 | 108.95 | 00:00:00 | | 2017-11-10 | 2,159,688 | 110.18 | 110.18 | 105.31 | 108.74 | 00:00:00 | | 2017-11-13 | 1,657,451 | 106.77 | 109.36 | 106.45 | 108.79 | 00:00:00 | | 2017-11-14 | 1,126,374 | 108.45 | 111.12 | 108.45 | 109.31 | 00:00:00 | | 2017-11-15 | 867,580 | 109.47 | 110.85 | 108.42 | 110.21 | 00:00:00 | | 2017-11-16 | 1,127,932 | 110.49 | 110.49 | 109.14 | 109.58 | 00:00:00 | | 2017-11-17 | 902,198 | 109.11 | 111.61 | 109.02 | 111.37 | 00:00:00 | | 2017-11-20 | 580,067 | 111.27 | 112.19 | 110.68 | 110.91 | 00:00:00 | | 2017-11-21 | 716,921 | 110.87 | 111.43 | 110.66 | 110.71 | 00:00:00 | | 2017-11-22 | 523,055 | 110.52 | 110.71 | 109.56 | 109.81 | 00:00:00 | | 2017-11-24 | 343,978 | 109.69 | 111.01 | 109.67 | 109.90 | 00:00:00 | | 2017-11-27 | 657,050 | 110.09 | 110.72 | 109.42 | 110.50 | 00:00:00 | | 2017-11-28 | 1,420,959 | 110.72 | 112.55 | 110.12 | 112.09 | 00:00:00 | | 2017-11-29 | 1,728,235 | 112.26 | 114.49 | 112.02 | 112.65 | 00:00:00 | | 2017-11-30 | 1,852,639 | 112.65 | 114.97 | 112.26 | 114.12 | 00:00:00 | | 2017-12-01 | 1,358,450 | 114.12 | 114.44 | 111.29 | 112.93 | 00:00:00 | | 2017-12-04 | 1,307,079 | 113.64 | 114.62 | 112.91 | 113.40 | 00:00:00 | | 2017-12-05 | 1,290,386 | 113.50 | 114.46 | 112.36 | 114.39 | 00:00:00 | | 2017-12-06 | 1,422,160 | 113.97 | 115.80 | 113.51 | 115.69 | 00:00:00 | | 2017-12-07 | 1,094,425 | 115.45 | 116.83 | 114.90 | 116.83 | 00:00:00 | | 2017-12-08 | 1,140,646 | 117.00 | 117.49 | 116.11 | 117.40 | 00:00:00 | | 2017-12-11 | 1,270,713 | 117.42 | 118.53 | 116.84 | 118.52 | 00:00:00 | | 2017-12-12 | 990,613 | 118.48 | 118.52 | 117.73 | 118.22 | 00:00:00 | | 2017-12-13 | 1,313,631 | 118.50 | 118.55 | 116.90 | 117.40 | 00:00:00 | | 2017-12-14 | 1,302,516 | 117.14 | 120.05 | 116.22 | 118.19 | 00:00:00 | | 2017-12-15 | 2,401,778 | 119.07 | 120.11 | 117.93 | 119.51 | 00:00:00 | | 2017-12-18 | 971,028 | 119.82 | 120.01 | 117.73 | 118.33 | 00:00:00 | | 2017-12-19 | 986,751 | 118.65 | 119.75 | 118.00 | 119.44 | 00:00:00 | | 2017-12-20 | 817,746 | 119.72 | 120.77 | 118.83 | 118.89 | 00:00:00 | | 2017-12-21 | 736,390 | 118.88 | 119.70 | 118.15 | 119.57 | 00:00:00 | | 2017-12-22 | 770,045 | 119.06 | 120.00 | 118.80 | 119.73 | 00:00:00 | | 2017-12-26 | 617,187 | 119.75 | 119.97 | 118.27 | 118.98 | 00:00:00 | | 2017-12-27 | 624,154 | 119.02 | 119.85 | 118.75 | 119.78 | 00:00:00 | | 2017-12-28 | 548,864 | 119.82 | 119.82 | 118.46 | 119.73 | 00:00:00 | | 2017-12-29 | 802,242 | 120.05 | 120.05 | 117.82 | 117.92 | 00:00:00 | | 2018-01-02 | 1,670,630 | 118.17 | 119.59 | 117.37 | 119.54 | 00:00:00 | | 2018-01-03 | 1,493,709 | 119.69 | 120.35 | 119.17 | 120.16 | 00:00:00 | | 2018-01-04 | 1,236,962 | 120.44 | 121.90 | 120.42 | 121.64 | 00:00:00 | | 2018-01-05 | 844,108 | 121.93 | 122.92 | 121.48 | 122.83 | 00:00:00 | | 2018-01-08 | 2,727,340 | 122.94 | 122.94 | 121.89 | 121.99 | 00:00:00 | | 2018-01-09 | 718,823 | 122.00 | 122.91 | 121.65 | 122.25 | 00:00:00 | | 2018-01-10 | 1,026,727 | 122.05 | 122.12 | 120.85 | 121.18 | 00:00:00 | | 2018-01-11 | 1,059,615 | 121.31 | 122.10 | 120.90 | 121.49 | 00:00:00 | | 2018-01-12 | 1,118,461 | 122.08 | 122.95 | 121.33 | 122.85 | 00:00:00 | | 2018-01-16 | 998,984 | 122.82 | 122.90 | 121.81 | 122.16 | 00:00:00 | | 2018-01-17 | 978,912 | 122.62 | 125.75 | 121.63 | 123.22 | 00:00:00 | | 2018-01-18 | 914,460 | 122.90 | 123.61 | 122.46 | 122.84 | 00:00:00 | | 2018-01-19 | 1,177,919 | 123.44 | 125.27 | 123.16 | 124.53 | 00:00:00 | | 2018-01-22 | 1,326,439 | 124.10 | 125.70 | 124.00 | 125.00 | 00:00:00 | | 2018-01-23 | 918,931 | 124.99 | 125.71 | 124.40 | 124.99 | 00:00:00 | | 2018-01-24 | 1,497,158 | 125.55 | 126.35 | 125.10 | 125.73 | 00:00:00 | | 2018-01-25 | 1,045,653 | 126.21 | 127.44 | 125.74 | 126.75 | 00:00:00 | | 2018-01-26 | 1,076,652 | 127.57 | 127.73 | 126.58 | 127.49 | 00:00:00 | | 2018-01-29 | 994,975 | 127.23 | 127.38 | 124.16 | 124.77 | 00:00:00 | | 2018-01-30 | 1,571,328 | 123.82 | 125.14 | 122.96 | 123.08 | 00:00:00 | | 2018-01-31 | 880,717 | 123.82 | 125.69 | 122.91 | 124.93 | 00:00:00 | | 2018-02-01 | 676,464 | 124.85 | 125.05 | 123.49 | 124.15 | 00:00:00 | | 2018-02-02 | 1,656,932 | 123.42 | 123.42 | 121.07 | 121.49 | 00:00:00 | | 2018-02-05 | 1,429,501 | 120.90 | 123.24 | 118.11 | 118.40 | 00:00:00 | | 2018-02-06 | 1,461,410 | 116.15 | 119.48 | 116.00 | 118.41 | 00:00:00 | | 2018-02-07 | 1,126,105 | 118.23 | 120.65 | 117.38 | 117.60 | 00:00:00 | | 2018-02-08 | 1,569,713 | 117.70 | 119.10 | 113.01 | 114.00 | 00:00:00 | | 2018-02-09 | 2,834,181 | 114.42 | 116.10 | 108.33 | 112.20 | 00:00:00 | | 2018-02-12 | 1,115,435 | 112.81 | 114.80 | 112.18 | 114.40 | 00:00:00 | | 2018-02-13 | 699,843 | 114.00 | 115.40 | 113.50 | 114.55 | 00:00:00 | | 2018-02-14 | 1,321,215 | 113.83 | 115.78 | 112.82 | 114.05 | 00:00:00 | | 2018-02-15 | 1,253,598 | 114.32 | 117.72 | 113.50 | 117.17 | 00:00:00 | | 2018-02-16 | 790,908 | 117.05 | 118.46 | 116.82 | 117.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
