|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 489,700 | 23.01 | 23.63 | 23.01 | 23.55 | 00:00:00 | | 2003-05-12 | 610,800 | 23.65 | 23.99 | 23.43 | 23.93 | 00:00:00 | | 2003-05-13 | 606,400 | 23.85 | 23.95 | 23.59 | 23.71 | 00:00:00 | | 2003-05-14 | 409,100 | 23.69 | 23.70 | 23.22 | 23.44 | 00:00:00 | | 2003-05-15 | 481,700 | 23.44 | 23.91 | 23.39 | 23.91 | 00:00:00 | | 2003-05-16 | 552,100 | 23.89 | 23.94 | 23.49 | 23.93 | 00:00:00 | | 2003-05-19 | 503,500 | 23.79 | 23.79 | 23.25 | 23.47 | 00:00:00 | | 2003-05-20 | 704,300 | 23.48 | 23.82 | 23.48 | 23.57 | 00:00:00 | | 2003-05-21 | 352,800 | 23.45 | 23.73 | 23.33 | 23.61 | 00:00:00 | | 2003-05-22 | 558,100 | 23.62 | 23.95 | 23.46 | 23.70 | 00:00:00 | | 2003-05-23 | 287,800 | 23.65 | 23.84 | 23.59 | 23.73 | 00:00:00 | | 2003-05-27 | 430,100 | 23.60 | 24.47 | 22.73 | 24.43 | 00:00:00 | | 2003-05-28 | 392,200 | 24.43 | 24.60 | 24.20 | 24.45 | 00:00:00 | | 2003-05-29 | 837,400 | 24.42 | 24.67 | 24.18 | 24.32 | 00:00:00 | | 2003-05-30 | 810,100 | 24.32 | 25.34 | 24.22 | 25.32 | 00:00:00 | | 2003-06-02 | 474,400 | 25.36 | 25.89 | 25.32 | 25.57 | 00:00:00 | | 2003-06-03 | 535,100 | 25.70 | 25.90 | 25.46 | 25.76 | 00:00:00 | | 2003-06-04 | 590,100 | 25.65 | 26.46 | 25.63 | 26.46 | 00:00:00 | | 2003-06-05 | 440,800 | 26.26 | 26.48 | 26.16 | 26.39 | 00:00:00 | | 2003-06-06 | 626,000 | 26.41 | 26.82 | 26.18 | 26.36 | 00:00:00 | | 2003-06-09 | 466,600 | 26.36 | 26.36 | 25.66 | 25.84 | 00:00:00 | | 2003-06-10 | 408,600 | 25.84 | 26.30 | 25.75 | 26.25 | 00:00:00 | | 2003-06-11 | 542,300 | 26.30 | 27.12 | 26.10 | 27.12 | 00:00:00 | | 2003-06-12 | 489,600 | 27.15 | 27.31 | 26.99 | 27.15 | 00:00:00 | | 2003-06-13 | 322,800 | 26.97 | 27.09 | 26.45 | 26.66 | 00:00:00 | | 2003-06-16 | 400,500 | 26.67 | 27.59 | 26.64 | 27.45 | 00:00:00 | | 2003-06-17 | 360,500 | 27.20 | 27.48 | 27.02 | 27.23 | 00:00:00 | | 2003-06-18 | 324,000 | 27.24 | 27.38 | 26.84 | 27.18 | 00:00:00 | | 2003-06-19 | 554,500 | 27.12 | 27.23 | 26.20 | 26.31 | 00:00:00 | | 2003-06-20 | 500,900 | 26.50 | 26.64 | 26.30 | 26.50 | 00:00:00 | | 2003-06-23 | 391,100 | 26.53 | 26.57 | 25.55 | 25.70 | 00:00:00 | | 2003-06-24 | 403,900 | 25.70 | 25.95 | 25.40 | 25.73 | 00:00:00 | | 2003-06-25 | 395,900 | 25.73 | 25.90 | 25.29 | 25.29 | 00:00:00 | | 2003-06-26 | 307,100 | 25.37 | 25.97 | 25.29 | 25.92 | 00:00:00 | | 2003-06-27 | 375,200 | 25.80 | 26.16 | 25.62 | 26.00 | 00:00:00 | | 2003-06-30 | 376,100 | 25.90 | 26.31 | 25.86 | 26.00 | 00:00:00 | | 2003-07-01 | 501,900 | 26.00 | 26.30 | 25.37 | 26.30 | 00:00:00 | | 2003-07-02 | 475,900 | 26.30 | 26.59 | 26.10 | 26.39 | 00:00:00 | | 2003-07-03 | 248,900 | 26.14 | 26.48 | 25.72 | 26.00 | 00:00:00 | | 2003-07-07 | 501,500 | 26.00 | 26.41 | 25.90 | 26.30 | 00:00:00 | | 2003-07-08 | 433,400 | 26.00 | 26.52 | 25.95 | 26.50 | 00:00:00 | | 2003-07-09 | 319,700 | 26.24 | 26.34 | 25.93 | 26.25 | 00:00:00 | | 2003-07-10 | 510,600 | 26.00 | 26.15 | 25.82 | 26.00 | 00:00:00 | | 2003-07-11 | 355,500 | 26.00 | 26.36 | 26.00 | 26.21 | 00:00:00 | | 2003-07-14 | 527,900 | 26.32 | 26.60 | 26.20 | 26.29 | 00:00:00 | | 2003-07-15 | 444,400 | 26.34 | 26.68 | 26.29 | 26.67 | 00:00:00 | | 2003-07-16 | 538,000 | 26.61 | 26.73 | 25.52 | 26.10 | 00:00:00 | | 2003-07-17 | 992,400 | 25.95 | 26.00 | 24.64 | 24.85 | 00:00:00 | | 2003-07-18 | 551,400 | 24.95 | 25.11 | 24.60 | 24.94 | 00:00:00 | | 2003-07-21 | 801,700 | 24.25 | 24.30 | 23.87 | 24.02 | 00:00:00 | | 2003-07-22 | 714,800 | 24.05 | 24.05 | 23.67 | 23.97 | 00:00:00 | | 2003-07-23 | 784,600 | 23.97 | 24.25 | 23.59 | 24.00 | 00:00:00 | | 2003-07-24 | 521,500 | 24.07 | 24.23 | 23.48 | 23.58 | 00:00:00 | | 2003-07-25 | 515,400 | 23.37 | 24.01 | 23.13 | 23.86 | 00:00:00 | | 2003-07-28 | 632,000 | 23.90 | 24.00 | 23.46 | 23.57 | 00:00:00 | | 2003-07-29 | 753,200 | 23.44 | 24.10 | 23.28 | 23.74 | 00:00:00 | | 2003-07-30 | 418,800 | 23.55 | 23.68 | 23.35 | 23.62 | 00:00:00 | | 2003-07-31 | 785,900 | 23.67 | 23.80 | 23.20 | 23.29 | 00:00:00 | | 2003-08-01 | 887,900 | 23.05 | 23.10 | 22.54 | 22.81 | 00:00:00 | | 2003-08-04 | 1,019,800 | 22.70 | 22.90 | 22.46 | 22.65 | 00:00:00 | | 2003-08-05 | 853,000 | 22.35 | 22.48 | 21.87 | 21.92 | 00:00:00 | | 2003-08-06 | 840,400 | 22.15 | 22.59 | 22.01 | 22.46 | 00:00:00 | | 2003-08-07 | 693,000 | 22.38 | 22.81 | 22.32 | 22.75 | 00:00:00 | | 2003-08-08 | 396,500 | 22.90 | 23.01 | 22.59 | 22.93 | 00:00:00 | | 2003-08-11 | 659,300 | 22.82 | 22.88 | 22.16 | 22.48 | 00:00:00 | | 2003-08-12 | 434,500 | 22.37 | 22.63 | 22.22 | 22.59 | 00:00:00 | | 2003-08-13 | 538,100 | 22.82 | 22.90 | 22.30 | 22.52 | 00:00:00 | | 2003-08-14 | 415,500 | 22.52 | 22.70 | 22.37 | 22.59 | 00:00:00 | | 2003-08-15 | 274,400 | 22.59 | 22.65 | 22.20 | 22.36 | 00:00:00 | | 2003-08-18 | 758,300 | 22.22 | 22.82 | 22.22 | 22.77 | 00:00:00 | | 2003-08-19 | 345,100 | 22.63 | 22.86 | 22.40 | 22.80 | 00:00:00 | | 2003-08-20 | 498,400 | 22.51 | 23.05 | 22.40 | 22.93 | 00:00:00 | | 2003-08-21 | 546,000 | 22.82 | 23.45 | 22.65 | 23.19 | 00:00:00 | | 2003-08-22 | 330,500 | 23.13 | 23.37 | 22.74 | 22.89 | 00:00:00 | | 2003-08-25 | 315,800 | 22.57 | 22.80 | 22.41 | 22.68 | 00:00:00 | | 2003-08-26 | 319,700 | 22.40 | 22.78 | 22.23 | 22.64 | 00:00:00 | | 2003-08-27 | 243,300 | 22.73 | 22.81 | 22.50 | 22.73 | 00:00:00 | | 2003-08-28 | 439,700 | 22.84 | 22.95 | 22.60 | 22.82 | 00:00:00 | | 2003-08-29 | 274,200 | 22.76 | 23.00 | 22.71 | 22.94 | 00:00:00 | | 2003-09-02 | 437,400 | 22.88 | 23.42 | 22.72 | 23.25 | 00:00:00 | | 2003-09-03 | 462,300 | 23.00 | 23.63 | 23.00 | 23.51 | 00:00:00 | | 2003-09-04 | 415,300 | 23.28 | 23.53 | 23.28 | 23.37 | 00:00:00 | | 2003-09-05 | 431,200 | 23.41 | 23.41 | 22.95 | 23.05 | 00:00:00 | | 2003-09-08 | 358,300 | 23.00 | 23.17 | 22.94 | 22.94 | 00:00:00 | | 2003-09-09 | 483,200 | 22.95 | 22.95 | 22.53 | 22.63 | 00:00:00 | | 2003-09-10 | 920,000 | 22.70 | 22.76 | 21.71 | 21.90 | 00:00:00 | | 2003-09-11 | 535,900 | 22.21 | 22.42 | 22.06 | 22.23 | 00:00:00 | | 2003-09-12 | 347,900 | 22.17 | 22.37 | 21.80 | 22.28 | 00:00:00 | | 2003-09-15 | 333,500 | 22.35 | 22.35 | 22.01 | 22.10 | 00:00:00 | | 2003-09-16 | 585,400 | 21.99 | 22.60 | 21.99 | 22.52 | 00:00:00 | | 2003-09-17 | 829,700 | 22.95 | 23.22 | 22.70 | 23.01 | 00:00:00 | | 2003-09-18 | 841,600 | 23.01 | 23.38 | 22.99 | 23.11 | 00:00:00 | | 2003-09-19 | 452,500 | 23.04 | 23.17 | 23.01 | 23.15 | 00:00:00 | | 2003-09-22 | 1,011,700 | 23.00 | 23.25 | 22.70 | 23.08 | 00:00:00 | | 2003-09-23 | 1,266,300 | 23.02 | 23.70 | 22.99 | 23.58 | 00:00:00 | | 2003-09-24 | 813,200 | 23.59 | 23.99 | 23.17 | 23.30 | 00:00:00 | | 2003-09-25 | 1,051,300 | 23.16 | 23.20 | 22.69 | 22.69 | 00:00:00 | | 2003-09-26 | 931,900 | 22.69 | 22.69 | 22.10 | 22.19 | 00:00:00 | | 2003-09-29 | 709,000 | 22.20 | 22.80 | 22.12 | 22.75 | 00:00:00 | | 2003-09-30 | 496,600 | 22.75 | 22.75 | 22.11 | 22.27 | 00:00:00 | | 2003-10-01 | 715,500 | 22.27 | 22.66 | 22.26 | 22.61 | 00:00:00 | | 2003-10-02 | 539,300 | 22.61 | 22.65 | 22.42 | 22.51 | 00:00:00 | | 2003-10-03 | 684,900 | 22.71 | 23.07 | 22.50 | 22.57 | 00:00:00 | | 2003-10-06 | 544,200 | 22.44 | 22.73 | 22.35 | 22.55 | 00:00:00 | | 2003-10-07 | 602,800 | 22.51 | 23.00 | 22.36 | 22.96 | 00:00:00 | | 2003-10-08 | 935,500 | 23.17 | 23.17 | 22.50 | 22.55 | 00:00:00 | | 2003-10-09 | 800,600 | 22.85 | 23.11 | 22.50 | 22.50 | 00:00:00 | | 2003-10-10 | 569,200 | 22.50 | 22.67 | 22.39 | 22.50 | 00:00:00 | | 2003-10-13 | 244,600 | 22.69 | 22.85 | 22.58 | 22.72 | 00:00:00 | | 2003-10-14 | 545,800 | 22.56 | 23.06 | 22.56 | 22.83 | 00:00:00 | | 2003-10-15 | 503,900 | 22.82 | 22.98 | 22.66 | 22.73 | 00:00:00 | | 2003-10-16 | 1,522,200 | 22.73 | 24.55 | 22.31 | 23.92 | 00:00:00 | | 2003-10-17 | 971,500 | 24.00 | 24.00 | 23.63 | 23.69 | 00:00:00 | | 2003-10-20 | 718,800 | 23.92 | 23.95 | 23.41 | 23.75 | 00:00:00 | | 2003-10-21 | 464,000 | 23.75 | 23.85 | 23.50 | 23.60 | 00:00:00 | | 2003-10-22 | 523,100 | 23.35 | 23.36 | 23.11 | 23.25 | 00:00:00 | | 2003-10-23 | 694,000 | 23.25 | 24.00 | 23.18 | 23.29 | 00:00:00 | | 2003-10-24 | 457,900 | 23.25 | 23.26 | 22.78 | 23.14 | 00:00:00 | | 2003-10-27 | 582,900 | 23.35 | 23.68 | 23.25 | 23.68 | 00:00:00 | | 2003-10-28 | 785,900 | 23.78 | 24.15 | 23.56 | 23.90 | 00:00:00 | | 2003-10-29 | 477,100 | 23.75 | 24.10 | 23.70 | 24.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
