|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 195,600 | 23.57 | 24.42 | 23.52 | 24.30 | 00:00:00 | 2002-11-15 | 409,800 | 24.05 | 24.80 | 24.05 | 24.64 | 00:00:00 | 2002-11-18 | 433,900 | 25.00 | 25.02 | 24.22 | 24.31 | 00:00:00 | 2002-11-19 | 412,700 | 24.31 | 24.48 | 24.08 | 24.18 | 00:00:00 | 2002-11-20 | 626,300 | 24.12 | 25.05 | 24.00 | 24.30 | 00:00:00 | 2002-11-21 | 558,000 | 24.15 | 24.91 | 24.15 | 24.32 | 00:00:00 | 2002-11-22 | 541,600 | 24.31 | 25.50 | 24.20 | 25.09 | 00:00:00 | 2002-11-25 | 488,200 | 24.90 | 25.00 | 24.27 | 24.64 | 00:00:00 | 2002-11-26 | 435,600 | 24.39 | 24.45 | 23.82 | 23.95 | 00:00:00 | 2002-11-27 | 612,500 | 23.90 | 24.35 | 23.85 | 24.06 | 00:00:00 | 2002-11-29 | 161,900 | 24.16 | 24.40 | 23.96 | 24.30 | 00:00:00 | 2002-12-02 | 431,600 | 24.30 | 24.75 | 23.60 | 23.86 | 00:00:00 | 2002-12-03 | 450,200 | 23.57 | 23.80 | 23.15 | 23.50 | 00:00:00 | 2002-12-04 | 510,500 | 23.10 | 24.33 | 23.10 | 24.12 | 00:00:00 | 2002-12-05 | 300,300 | 24.05 | 24.05 | 23.31 | 23.49 | 00:00:00 | 2002-12-06 | 264,600 | 23.17 | 24.05 | 23.10 | 23.75 | 00:00:00 | 2002-12-09 | 334,400 | 23.50 | 23.53 | 22.97 | 23.00 | 00:00:00 | 2002-12-10 | 274,500 | 23.00 | 23.50 | 23.00 | 23.39 | 00:00:00 | 2002-12-11 | 456,400 | 23.17 | 23.42 | 22.90 | 23.03 | 00:00:00 | 2002-12-12 | 556,500 | 23.03 | 23.60 | 22.85 | 23.30 | 00:00:00 | 2002-12-13 | 523,100 | 23.15 | 23.15 | 22.40 | 22.52 | 00:00:00 | 2002-12-16 | 388,700 | 22.40 | 22.95 | 22.30 | 22.93 | 00:00:00 | 2002-12-17 | 293,800 | 22.92 | 23.05 | 22.55 | 22.67 | 00:00:00 | 2002-12-18 | 624,700 | 22.25 | 22.32 | 21.45 | 21.90 | 00:00:00 | 2002-12-19 | 735,400 | 22.12 | 22.73 | 22.05 | 22.58 | 00:00:00 | 2002-12-20 | 701,600 | 22.54 | 23.25 | 22.41 | 23.18 | 00:00:00 | 2002-12-23 | 507,800 | 22.80 | 23.50 | 22.76 | 23.25 | 00:00:00 | 2002-12-24 | 119,300 | 23.05 | 23.35 | 22.93 | 22.99 | 00:00:00 | 2002-12-26 | 208,600 | 23.20 | 23.49 | 22.88 | 23.02 | 00:00:00 | 2002-12-27 | 191,500 | 23.10 | 23.15 | 22.51 | 22.59 | 00:00:00 | 2002-12-30 | 207,700 | 22.48 | 22.86 | 22.36 | 22.76 | 00:00:00 | 2002-12-31 | 500,100 | 22.56 | 23.24 | 22.34 | 23.14 | 00:00:00 | 2003-01-02 | 496,600 | 23.16 | 23.94 | 23.07 | 23.94 | 00:00:00 | 2003-01-03 | 413,100 | 23.76 | 23.83 | 23.30 | 23.69 | 00:00:00 | 2003-01-06 | 381,900 | 23.69 | 24.43 | 23.61 | 24.34 | 00:00:00 | 2003-01-07 | 454,000 | 24.00 | 24.20 | 23.81 | 23.90 | 00:00:00 | 2003-01-08 | 322,300 | 23.75 | 23.80 | 23.18 | 23.19 | 00:00:00 | 2003-01-09 | 261,600 | 23.36 | 23.68 | 23.26 | 23.53 | 00:00:00 | 2003-01-10 | 327,400 | 23.35 | 23.93 | 23.22 | 23.74 | 00:00:00 | 2003-01-13 | 429,600 | 23.76 | 24.12 | 23.60 | 23.95 | 00:00:00 | 2003-01-14 | 423,400 | 23.58 | 24.02 | 23.52 | 23.64 | 00:00:00 | 2003-01-15 | 549,700 | 23.44 | 23.51 | 22.75 | 22.87 | 00:00:00 | 2003-01-16 | 362,400 | 23.01 | 23.26 | 22.80 | 23.03 | 00:00:00 | 2003-01-17 | 399,400 | 23.00 | 23.00 | 22.20 | 22.44 | 00:00:00 | 2003-01-21 | 542,200 | 22.44 | 22.50 | 21.72 | 21.99 | 00:00:00 | 2003-01-22 | 368,200 | 21.68 | 21.90 | 21.27 | 21.43 | 00:00:00 | 2003-01-23 | 487,400 | 21.44 | 21.89 | 21.09 | 21.58 | 00:00:00 | 2003-01-24 | 677,800 | 21.50 | 21.50 | 20.93 | 21.15 | 00:00:00 | 2003-01-27 | 725,200 | 21.00 | 21.16 | 20.51 | 21.11 | 00:00:00 | 2003-01-28 | 662,700 | 21.25 | 21.65 | 21.15 | 21.38 | 00:00:00 | 2003-01-29 | 619,400 | 21.15 | 21.18 | 20.50 | 21.11 | 00:00:00 | 2003-01-30 | 486,900 | 21.11 | 21.22 | 20.90 | 21.01 | 00:00:00 | 2003-01-31 | 553,400 | 20.82 | 21.49 | 20.81 | 21.41 | 00:00:00 | 2003-02-03 | 415,800 | 21.44 | 21.80 | 21.38 | 21.55 | 00:00:00 | 2003-02-04 | 431,600 | 21.40 | 21.41 | 20.85 | 21.12 | 00:00:00 | 2003-02-05 | 404,300 | 21.30 | 21.68 | 21.07 | 21.15 | 00:00:00 | 2003-02-06 | 460,500 | 21.06 | 21.35 | 20.70 | 20.79 | 00:00:00 | 2003-02-07 | 390,400 | 20.85 | 21.04 | 20.62 | 20.62 | 00:00:00 | 2003-02-10 | 394,600 | 20.77 | 20.79 | 20.31 | 20.43 | 00:00:00 | 2003-02-11 | 468,600 | 20.63 | 20.70 | 19.90 | 19.99 | 00:00:00 | 2003-02-12 | 477,000 | 19.88 | 20.00 | 19.64 | 19.71 | 00:00:00 | 2003-02-13 | 1,046,000 | 19.67 | 19.73 | 18.98 | 19.40 | 00:00:00 | 2003-02-14 | 554,800 | 19.30 | 19.80 | 19.25 | 19.80 | 00:00:00 | 2003-02-18 | 510,100 | 19.84 | 20.20 | 19.50 | 19.87 | 00:00:00 | 2003-02-19 | 1,103,700 | 19.90 | 19.90 | 19.32 | 19.61 | 00:00:00 | 2003-02-20 | 408,200 | 19.78 | 19.82 | 19.28 | 19.29 | 00:00:00 | 2003-02-21 | 663,800 | 19.10 | 19.28 | 18.80 | 19.19 | 00:00:00 | 2003-02-24 | 480,800 | 18.98 | 19.00 | 18.57 | 18.59 | 00:00:00 | 2003-02-25 | 838,000 | 18.50 | 19.15 | 17.99 | 19.12 | 00:00:00 | 2003-02-26 | 704,200 | 19.25 | 19.25 | 18.84 | 18.93 | 00:00:00 | 2003-02-27 | 525,400 | 19.30 | 19.65 | 19.08 | 19.36 | 00:00:00 | 2003-02-28 | 480,000 | 19.36 | 19.56 | 19.02 | 19.18 | 00:00:00 | 2003-03-03 | 1,388,900 | 19.18 | 20.00 | 18.80 | 19.69 | 00:00:00 | 2003-03-04 | 1,326,700 | 19.85 | 20.13 | 19.21 | 19.25 | 00:00:00 | 2003-03-05 | 674,100 | 19.30 | 19.46 | 18.97 | 19.14 | 00:00:00 | 2003-03-06 | 523,700 | 19.05 | 19.17 | 18.80 | 18.99 | 00:00:00 | 2003-03-07 | 487,600 | 18.77 | 19.18 | 18.59 | 19.12 | 00:00:00 | 2003-03-10 | 356,500 | 19.00 | 19.03 | 18.31 | 18.37 | 00:00:00 | 2003-03-11 | 333,300 | 18.34 | 18.73 | 18.10 | 18.24 | 00:00:00 | 2003-03-12 | 400,600 | 18.01 | 18.21 | 17.90 | 18.21 | 00:00:00 | 2003-03-13 | 539,500 | 18.44 | 18.59 | 17.84 | 18.35 | 00:00:00 | 2003-03-14 | 729,800 | 18.55 | 18.90 | 18.48 | 18.75 | 00:00:00 | 2003-03-17 | 717,300 | 18.75 | 19.34 | 18.43 | 19.31 | 00:00:00 | 2003-03-18 | 426,300 | 19.35 | 19.64 | 19.25 | 19.54 | 00:00:00 | 2003-03-19 | 368,200 | 19.54 | 19.77 | 19.39 | 19.70 | 00:00:00 | 2003-03-20 | 491,400 | 19.62 | 20.05 | 19.30 | 19.95 | 00:00:00 | 2003-03-21 | 999,200 | 20.67 | 21.14 | 20.32 | 21.11 | 00:00:00 | 2003-03-24 | 407,100 | 20.80 | 20.81 | 19.81 | 20.04 | 00:00:00 | 2003-03-25 | 587,700 | 20.20 | 20.74 | 19.83 | 20.56 | 00:00:00 | 2003-03-26 | 414,400 | 20.96 | 20.96 | 20.23 | 20.53 | 00:00:00 | 2003-03-27 | 446,400 | 20.43 | 20.82 | 20.10 | 20.58 | 00:00:00 | 2003-03-28 | 398,500 | 20.30 | 20.46 | 20.10 | 20.28 | 00:00:00 | 2003-03-31 | 386,500 | 20.21 | 20.34 | 19.52 | 19.99 | 00:00:00 | 2003-04-01 | 439,300 | 20.07 | 20.48 | 19.82 | 20.41 | 00:00:00 | 2003-04-02 | 433,300 | 20.50 | 20.90 | 20.30 | 20.56 | 00:00:00 | 2003-04-03 | 287,400 | 20.50 | 20.60 | 20.03 | 20.20 | 00:00:00 | 2003-04-04 | 507,600 | 20.25 | 20.68 | 20.18 | 20.57 | 00:00:00 | 2003-04-07 | 438,300 | 20.81 | 21.15 | 20.55 | 20.59 | 00:00:00 | 2003-04-08 | 430,200 | 20.75 | 20.75 | 20.10 | 20.17 | 00:00:00 | 2003-04-09 | 580,500 | 20.13 | 20.29 | 19.51 | 19.56 | 00:00:00 | 2003-04-10 | 354,200 | 19.68 | 19.96 | 19.52 | 19.84 | 00:00:00 | 2003-04-11 | 249,100 | 19.93 | 20.25 | 19.69 | 19.73 | 00:00:00 | 2003-04-14 | 248,600 | 19.98 | 20.22 | 19.75 | 20.21 | 00:00:00 | 2003-04-15 | 557,500 | 20.37 | 20.90 | 20.07 | 20.90 | 00:00:00 | 2003-04-16 | 528,500 | 20.98 | 21.27 | 20.78 | 20.87 | 00:00:00 | 2003-04-17 | 518,500 | 20.87 | 21.19 | 20.80 | 21.01 | 00:00:00 | 2003-04-21 | 426,300 | 21.01 | 21.01 | 20.54 | 20.64 | 00:00:00 | 2003-04-22 | 614,400 | 20.60 | 21.32 | 20.42 | 21.30 | 00:00:00 | 2003-04-23 | 546,500 | 21.11 | 21.29 | 20.98 | 21.25 | 00:00:00 | 2003-04-24 | 411,800 | 21.00 | 21.32 | 20.72 | 21.11 | 00:00:00 | 2003-04-25 | 1,541,600 | 22.85 | 22.85 | 22.13 | 22.41 | 00:00:00 | 2003-04-28 | 938,600 | 22.35 | 23.55 | 22.35 | 23.40 | 00:00:00 | 2003-04-29 | 682,400 | 23.35 | 23.58 | 22.96 | 23.21 | 00:00:00 | 2003-04-30 | 521,600 | 23.00 | 23.49 | 22.80 | 23.19 | 00:00:00 | 2003-05-01 | 536,800 | 22.96 | 23.09 | 22.51 | 23.02 | 00:00:00 | 2003-05-02 | 624,500 | 22.97 | 23.30 | 22.76 | 23.30 | 00:00:00 | 2003-05-05 | 368,900 | 23.39 | 23.45 | 22.80 | 23.12 | 00:00:00 | 2003-05-06 | 480,600 | 23.09 | 23.62 | 23.02 | 23.56 | 00:00:00 | 2003-05-07 | 918,500 | 23.00 | 23.16 | 22.88 | 22.96 | 00:00:00 | 2003-05-08 | 784,400 | 22.88 | 23.12 | 22.76 | 23.07 | 00:00:00 | 2003-05-09 | 489,700 | 23.01 | 23.63 | 23.01 | 23.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|