Equifax (NY: EFX )

234.05 USD +9.13 (+4.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 24.29 25.45 24.18 25.45 729,937 +1.30(+5.38%)
Nov 26, 2008 22.72 24.21 22.46 24.15 874,977 +1.01(+4.36%)
Nov 25, 2008 23.32 23.45 22.26 23.14 1,129,441 +0.44(+1.94%)
Nov 24, 2008 21.66 23.02 21.12 22.70 1,481,049 +1.49(+7.02%)
Nov 21, 2008 20.41 21.30 19.38 21.21 1,846,115 +1.22(+6.10%)
Nov 20, 2008 21.41 22.04 19.82 19.99 1,736,561 -1.90(-8.68%)
Nov 19, 2008 23.28 23.80 21.84 21.89 1,402,293 -1.42(-6.09%)
Nov 18, 2008 22.66 23.50 22.53 23.31 1,032,267 +0.51(+2.24%)
Nov 17, 2008 23.26 23.48 22.59 22.80 853,968 -0.73(-3.10%)
Nov 14, 2008 24.45 24.94 23.51 23.53 0 -1.36(-5.46%)
Nov 13, 2008 23.90 24.89 22.23 24.89 1,502,373 +1.41(+6.01%)
Nov 12, 2008 23.80 24.21 23.42 23.48 812,075 -0.81(-3.33%)
Nov 11, 2008 24.41 24.91 23.92 24.29 799,750 -0.44(-1.78%)
Nov 10, 2008 25.74 25.84 24.40 24.73 965,424 -0.59(-2.33%)
Nov 07, 2008 24.78 25.74 24.71 25.32 850,163 +0.69(+2.80%)
Nov 06, 2008 26.04 26.49 24.50 24.63 1,366,451 -1.67(-6.35%)
Nov 05, 2008 27.08 27.80 26.23 26.30 962,953 -1.12(-4.08%)
Nov 04, 2008 26.86 27.55 26.74 27.42 772,496 +1.13(+4.30%)
Nov 03, 2008 25.88 26.58 25.74 26.29 519,949 +0.21(+0.81%)
Oct 31, 2008 25.42 26.19 25.09 26.08 858,725 +0.67(+2.64%)
Oct 30, 2008 25.15 25.58 24.97 25.41 768,078 +0.95(+3.88%)
Oct 29, 2008 24.52 25.42 24.19 24.46 1,249,493 -0.43(-1.73%)
Oct 28, 2008 23.03 24.89 22.05 24.89 1,459,157 +2.44(+10.87%)
Oct 27, 2008 22.97 23.65 22.42 22.45 968,912 -0.92(-3.94%)
Oct 24, 2008 22.57 23.97 22.27 23.37 1,095,044 -0.47(-1.97%)
Oct 23, 2008 24.03 24.41 22.78 23.84 1,330,232 -0.03(-0.13%)
Oct 22, 2008 23.82 24.46 23.45 23.87 1,500,351 -0.82(-3.32%)
Oct 21, 2008 26.47 26.47 24.51 24.69 1,566,676 -1.51(-5.76%)
Oct 20, 2008 25.74 26.32 25.20 26.20 1,067,767 +0.85(+3.35%)
Oct 17, 2008 24.81 26.47 24.81 25.35 1,026,286 -0.74(-2.84%)
Oct 16, 2008 25.46 26.16 24.05 26.09 2,122,660 +0.66(+2.60%)
Oct 15, 2008 27.21 27.46 25.00 25.43 1,005,307 -2.45(-8.79%)
Oct 14, 2008 30.07 33.08 27.20 27.88 1,771,195 -1.13(-3.90%)
Oct 13, 2008 27.36 29.13 26.75 29.01 1,062,552 +2.52(+9.51%)
Oct 10, 2008 26.00 27.15 25.00 26.49 2,995,472 -0.13(-0.49%)
Oct 09, 2008 27.66 28.09 26.62 26.62 2,226,165 -0.99(-3.59%)
Oct 08, 2008 29.03 29.84 27.61 27.61 2,990,051 -2.08(-7.01%)
Oct 07, 2008 30.66 31.02 29.54 29.69 1,833,315 -0.52(-1.72%)
Oct 06, 2008 31.00 31.23 29.33 30.21 1,243,460 -1.15(-3.67%)
Oct 03, 2008 32.38 32.64 31.32 31.36 0 -0.47(-1.48%)
Oct 02, 2008 33.15 33.22 31.83 31.83 1,210,817 -1.40(-4.21%)
Oct 01, 2008 34.06 34.20 33.05 33.23 1,017,782 -1.22(-3.54%)
Sep 30, 2008 33.46 34.45 33.17 34.45 1,356,998 +1.69(+5.16%)
Sep 29, 2008 34.68 34.78 32.48 32.76 1,219,913 -2.46(-6.98%)
Sep 26, 2008 34.50 35.33 34.44 35.22 0 +0.20(+0.57%)
Sep 25, 2008 34.70 35.34 34.48 35.02 877,549 +0.48(+1.39%)
Sep 24, 2008 34.06 35.31 33.62 34.54 1,065,427 +0.41(+1.20%)
Sep 23, 2008 34.17 34.70 33.58 34.13 1,028,444 +0.21(+0.62%)
Sep 22, 2008 35.22 35.34 33.90 33.92 817,582 -1.63(-4.59%)
Sep 19, 2008 33.19 36.34 33.19 35.55 0 +1.71(+5.05%)
Sep 18, 2008 33.70 34.06 32.54 33.84 1,988,716 +0.57(+1.71%)
Sep 17, 2008 34.94 35.38 33.24 33.27 1,553,817 -2.23(-6.28%)
Sep 16, 2008 35.04 35.79 34.24 35.50 1,760,621 -0.18(-0.50%)
Sep 15, 2008 35.75 36.63 35.55 35.68 1,242,235 -1.13(-3.07%)
Sep 12, 2008 36.54 37.09 36.52 36.81 689,994 -0.14(-0.38%)
Sep 11, 2008 35.78 37.03 35.78 36.95 963,244 +0.66(+1.82%)
Sep 10, 2008 36.82 36.82 35.98 36.29 786,497 -0.17(-0.47%)
Sep 09, 2008 36.62 36.93 36.31 36.46 1,713,045 -0.25(-0.68%)
Sep 08, 2008 35.43 37.19 35.43 36.71 1,581,768 +1.83(+5.25%)
Sep 05, 2008 34.35 34.92 34.05 34.88 0 +0.30(+0.87%)
Sep 04, 2008 35.44 35.50 34.49 34.58 655,236 -1.04(-2.92%)
Sep 03, 2008 35.77 35.86 35.23 35.62 440,080 -0.12(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.