|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 477,100 | 23.75 | 24.10 | 23.70 | 24.08 | 00:00:00 | 2003-10-30 | 571,800 | 24.00 | 24.24 | 23.76 | 24.02 | 00:00:00 | 2003-10-31 | 807,900 | 24.08 | 24.52 | 24.08 | 24.44 | 00:00:00 | 2003-11-03 | 832,600 | 24.65 | 24.71 | 24.21 | 24.25 | 00:00:00 | 2003-11-04 | 299,700 | 24.18 | 24.18 | 23.82 | 24.02 | 00:00:00 | 2003-11-05 | 469,800 | 24.00 | 24.24 | 23.75 | 24.20 | 00:00:00 | 2003-11-06 | 467,300 | 24.29 | 24.46 | 24.02 | 24.38 | 00:00:00 | 2003-11-07 | 360,900 | 24.37 | 24.53 | 24.27 | 24.48 | 00:00:00 | 2003-11-10 | 275,200 | 24.32 | 24.45 | 24.01 | 24.25 | 00:00:00 | 2003-11-11 | 326,900 | 24.20 | 24.37 | 24.03 | 24.22 | 00:00:00 | 2003-11-12 | 371,500 | 24.21 | 24.86 | 24.14 | 24.75 | 00:00:00 | 2003-11-13 | 278,100 | 24.56 | 24.62 | 24.21 | 24.43 | 00:00:00 | 2003-11-14 | 341,300 | 24.27 | 24.47 | 24.06 | 24.14 | 00:00:00 | 2003-11-17 | 465,000 | 23.85 | 23.90 | 23.55 | 23.75 | 00:00:00 | 2003-11-18 | 365,200 | 23.75 | 24.00 | 23.58 | 23.60 | 00:00:00 | 2003-11-19 | 346,300 | 23.74 | 23.91 | 23.60 | 23.83 | 00:00:00 | 2003-11-20 | 237,900 | 23.46 | 23.65 | 23.30 | 23.36 | 00:00:00 | 2003-11-21 | 311,400 | 23.55 | 23.55 | 23.22 | 23.51 | 00:00:00 | 2003-11-24 | 464,800 | 23.60 | 23.95 | 23.57 | 23.69 | 00:00:00 | 2003-11-25 | 463,200 | 23.69 | 23.87 | 23.51 | 23.79 | 00:00:00 | 2003-11-26 | 228,900 | 23.75 | 23.92 | 23.51 | 23.73 | 00:00:00 | 2003-11-28 | 154,700 | 23.65 | 23.76 | 23.53 | 23.63 | 00:00:00 | 2003-12-01 | 528,400 | 23.62 | 24.27 | 23.62 | 24.23 | 00:00:00 | 2003-12-02 | 595,300 | 24.25 | 24.60 | 24.00 | 24.30 | 00:00:00 | 2003-12-03 | 273,700 | 24.45 | 24.45 | 23.99 | 24.04 | 00:00:00 | 2003-12-04 | 196,800 | 24.04 | 24.13 | 23.83 | 24.07 | 00:00:00 | 2003-12-05 | 374,700 | 23.79 | 24.01 | 23.65 | 24.00 | 00:00:00 | 2003-12-08 | 323,700 | 24.00 | 24.22 | 23.96 | 24.18 | 00:00:00 | 2003-12-09 | 261,100 | 24.36 | 24.36 | 23.94 | 24.05 | 00:00:00 | 2003-12-10 | 954,200 | 24.00 | 24.10 | 23.88 | 24.03 | 00:00:00 | 2003-12-11 | 591,400 | 24.08 | 24.17 | 23.99 | 24.07 | 00:00:00 | 2003-12-12 | 467,500 | 24.07 | 24.15 | 23.85 | 24.02 | 00:00:00 | 2003-12-15 | 404,100 | 24.25 | 24.35 | 24.04 | 24.05 | 00:00:00 | 2003-12-16 | 453,600 | 24.05 | 24.10 | 23.88 | 24.01 | 00:00:00 | 2003-12-17 | 417,400 | 24.02 | 24.13 | 23.95 | 24.10 | 00:00:00 | 2003-12-18 | 381,200 | 24.23 | 24.58 | 24.00 | 24.55 | 00:00:00 | 2003-12-19 | 1,028,100 | 24.33 | 24.33 | 23.56 | 23.87 | 00:00:00 | 2003-12-22 | 420,000 | 23.85 | 24.24 | 23.81 | 24.21 | 00:00:00 | 2003-12-23 | 424,600 | 24.11 | 24.40 | 24.04 | 24.20 | 00:00:00 | 2003-12-24 | 140,200 | 24.20 | 24.20 | 23.83 | 24.04 | 00:00:00 | 2003-12-26 | 116,100 | 24.06 | 24.34 | 24.03 | 24.30 | 00:00:00 | 2003-12-29 | 272,000 | 24.30 | 24.50 | 24.10 | 24.28 | 00:00:00 | 2003-12-30 | 303,000 | 24.38 | 24.42 | 24.00 | 24.19 | 00:00:00 | 2003-12-31 | 356,400 | 24.19 | 24.55 | 24.04 | 24.50 | 00:00:00 | 2004-01-02 | 509,000 | 24.43 | 24.66 | 23.91 | 23.97 | 00:00:00 | 2004-01-05 | 867,100 | 24.00 | 24.38 | 23.99 | 24.20 | 00:00:00 | 2004-01-06 | 293,300 | 24.22 | 24.50 | 24.12 | 24.49 | 00:00:00 | 2004-01-07 | 379,000 | 24.29 | 24.45 | 24.00 | 24.04 | 00:00:00 | 2004-01-08 | 318,300 | 24.24 | 24.24 | 24.01 | 24.09 | 00:00:00 | 2004-01-09 | 518,200 | 24.02 | 24.10 | 23.98 | 24.00 | 00:00:00 | 2004-01-12 | 308,300 | 24.00 | 24.23 | 23.95 | 24.02 | 00:00:00 | 2004-01-13 | 314,400 | 24.05 | 24.13 | 23.96 | 24.04 | 00:00:00 | 2004-01-14 | 506,000 | 24.00 | 24.40 | 23.90 | 24.25 | 00:00:00 | 2004-01-15 | 417,100 | 24.35 | 24.58 | 24.15 | 24.23 | 00:00:00 | 2004-01-16 | 833,800 | 24.25 | 24.30 | 23.92 | 23.99 | 00:00:00 | 2004-01-20 | 537,000 | 23.95 | 24.18 | 23.90 | 24.16 | 00:00:00 | 2004-01-21 | 621,300 | 24.16 | 24.50 | 24.01 | 24.25 | 00:00:00 | 2004-01-22 | 1,260,900 | 24.25 | 26.20 | 24.25 | 25.49 | 00:00:00 | 2004-01-23 | 1,042,200 | 25.68 | 26.30 | 25.60 | 26.26 | 00:00:00 | 2004-01-26 | 1,219,700 | 25.90 | 26.85 | 25.75 | 26.85 | 00:00:00 | 2004-01-27 | 1,240,100 | 26.85 | 27.10 | 26.62 | 26.86 | 00:00:00 | 2004-01-28 | 1,506,100 | 26.86 | 26.86 | 25.73 | 25.87 | 00:00:00 | 2004-01-29 | 1,000,700 | 26.05 | 26.05 | 25.40 | 25.68 | 00:00:00 | 2004-01-30 | 548,000 | 25.68 | 26.05 | 25.46 | 26.01 | 00:00:00 | 2004-02-02 | 594,300 | 25.88 | 26.05 | 25.65 | 26.05 | 00:00:00 | 2004-02-03 | 591,000 | 25.88 | 25.91 | 25.35 | 25.47 | 00:00:00 | 2004-02-04 | 684,600 | 25.32 | 25.56 | 25.11 | 25.50 | 00:00:00 | 2004-02-05 | 1,260,800 | 25.51 | 26.33 | 25.39 | 26.10 | 00:00:00 | 2004-02-06 | 465,000 | 26.18 | 26.25 | 25.99 | 26.10 | 00:00:00 | 2004-02-09 | 427,500 | 25.97 | 26.16 | 25.65 | 26.16 | 00:00:00 | 2004-02-10 | 815,500 | 26.16 | 26.65 | 26.10 | 26.50 | 00:00:00 | 2004-02-11 | 540,300 | 26.40 | 26.62 | 25.96 | 26.56 | 00:00:00 | 2004-02-12 | 406,800 | 26.45 | 26.85 | 26.37 | 26.72 | 00:00:00 | 2004-02-13 | 508,100 | 26.72 | 26.91 | 26.55 | 26.74 | 00:00:00 | 2004-02-17 | 642,500 | 26.79 | 27.18 | 26.79 | 26.99 | 00:00:00 | 2004-02-18 | 508,000 | 26.81 | 27.00 | 26.70 | 27.00 | 00:00:00 | 2004-02-19 | 348,300 | 26.86 | 26.98 | 26.46 | 26.47 | 00:00:00 | 2004-02-20 | 393,900 | 26.69 | 26.87 | 26.00 | 26.42 | 00:00:00 | 2004-02-23 | 358,000 | 26.42 | 26.57 | 25.83 | 25.95 | 00:00:00 | 2004-02-24 | 539,800 | 25.95 | 26.47 | 25.76 | 26.39 | 00:00:00 | 2004-02-25 | 588,300 | 26.30 | 26.31 | 25.83 | 26.07 | 00:00:00 | 2004-02-26 | 511,400 | 25.95 | 26.24 | 25.78 | 26.07 | 00:00:00 | 2004-02-27 | 621,300 | 26.17 | 26.43 | 26.03 | 26.21 | 00:00:00 | 2004-03-01 | 376,500 | 26.33 | 26.50 | 25.97 | 26.35 | 00:00:00 | 2004-03-02 | 383,900 | 26.21 | 26.50 | 26.20 | 26.28 | 00:00:00 | 2004-03-03 | 297,900 | 26.33 | 26.50 | 26.18 | 26.48 | 00:00:00 | 2004-03-04 | 251,800 | 26.55 | 26.80 | 26.53 | 26.70 | 00:00:00 | 2004-03-05 | 657,100 | 26.55 | 27.00 | 26.40 | 26.92 | 00:00:00 | 2004-03-08 | 264,300 | 27.11 | 27.11 | 26.75 | 26.78 | 00:00:00 | 2004-03-09 | 396,800 | 26.76 | 27.07 | 26.73 | 26.87 | 00:00:00 | 2004-03-10 | 233,600 | 26.82 | 27.00 | 26.38 | 26.44 | 00:00:00 | 2004-03-11 | 392,200 | 26.44 | 26.58 | 25.88 | 25.90 | 00:00:00 | 2004-03-12 | 378,300 | 25.79 | 25.97 | 25.67 | 25.82 | 00:00:00 | 2004-03-15 | 279,700 | 25.84 | 25.85 | 25.26 | 25.35 | 00:00:00 | 2004-03-16 | 364,600 | 25.39 | 25.70 | 25.01 | 25.32 | 00:00:00 | 2004-03-17 | 263,500 | 25.47 | 25.91 | 25.41 | 25.85 | 00:00:00 | 2004-03-18 | 415,300 | 25.91 | 26.23 | 25.45 | 26.14 | 00:00:00 | 2004-03-19 | 578,000 | 26.05 | 26.38 | 26.02 | 26.08 | 00:00:00 | 2004-03-22 | 425,900 | 26.08 | 26.08 | 25.52 | 25.55 | 00:00:00 | 2004-03-23 | 459,900 | 25.55 | 25.72 | 25.39 | 25.47 | 00:00:00 | 2004-03-24 | 462,500 | 25.60 | 25.72 | 25.45 | 25.60 | 00:00:00 | 2004-03-25 | 605,400 | 25.75 | 25.78 | 25.50 | 25.60 | 00:00:00 | 2004-03-26 | 662,400 | 25.52 | 25.70 | 25.25 | 25.28 | 00:00:00 | 2004-03-29 | 418,700 | 25.40 | 25.94 | 25.27 | 25.88 | 00:00:00 | 2004-03-30 | 280,100 | 25.75 | 26.00 | 25.55 | 25.62 | 00:00:00 | 2004-03-31 | 630,900 | 25.70 | 25.93 | 25.42 | 25.82 | 00:00:00 | 2004-04-01 | 583,500 | 26.00 | 26.06 | 25.81 | 25.96 | 00:00:00 | 2004-04-02 | 366,700 | 26.20 | 26.66 | 26.14 | 26.24 | 00:00:00 | 2004-04-05 | 742,000 | 26.34 | 26.77 | 26.22 | 26.76 | 00:00:00 | 2004-04-06 | 795,800 | 26.54 | 27.16 | 26.54 | 27.10 | 00:00:00 | 2004-04-07 | 425,900 | 27.05 | 27.30 | 26.80 | 27.20 | 00:00:00 | 2004-04-08 | 378,800 | 27.20 | 27.37 | 27.01 | 27.09 | 00:00:00 | 2004-04-12 | 272,900 | 27.07 | 27.36 | 26.95 | 27.14 | 00:00:00 | 2004-04-13 | 378,300 | 27.07 | 27.20 | 26.85 | 26.96 | 00:00:00 | 2004-04-14 | 395,100 | 26.71 | 26.71 | 26.29 | 26.50 | 00:00:00 | 2004-04-15 | 298,400 | 26.50 | 26.75 | 26.24 | 26.48 | 00:00:00 | 2004-04-16 | 343,100 | 26.70 | 26.70 | 26.17 | 26.47 | 00:00:00 | 2004-04-19 | 372,300 | 26.56 | 26.56 | 26.02 | 26.15 | 00:00:00 | 2004-04-20 | 769,400 | 26.15 | 26.20 | 25.46 | 25.46 | 00:00:00 | 2004-04-21 | 444,200 | 25.53 | 26.01 | 25.25 | 25.87 | 00:00:00 | 2004-04-22 | 431,700 | 25.50 | 26.15 | 25.50 | 25.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|