EFX: Historical Prices for EQUIFAX INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.83	29.00	28.61	28.78	713,900	28.78
20-Nov-09	$ 0.04 Dividend
19-Nov-09	28.96	29.01	28.55	28.82	1,000,700	28.78
18-Nov-09	29.26	29.28	29.01	29.09	432,300	29.05
17-Nov-09	29.39	29.39	29.11	29.28	402,000	29.24
16-Nov-09	29.22	29.40	29.08	29.37	697,900	29.33
13-Nov-09	29.06	29.16	28.84	29.11	814,300	29.07
12-Nov-09	29.16	29.32	28.91	29.00	1,226,800	28.96
11-Nov-09	29.25	29.25	29.00	29.12	950,700	29.08
10-Nov-09	29.00	29.22	29.00	29.11	1,220,400	29.07
9-Nov-09	28.59	29.15	28.45	29.15	833,500	29.11
6-Nov-09	28.41	28.58	28.16	28.50	1,086,900	28.46
5-Nov-09	27.73	28.53	27.62	28.53	1,157,700	28.49
4-Nov-09	27.68	28.23	27.57	27.65	1,129,400	27.61
3-Nov-09	27.61	27.66	27.37	27.55	1,344,300	27.51
2-Nov-09	27.41	27.85	27.21	27.64	1,713,800	27.60
30-Oct-09	27.92	27.94	27.31	27.38	1,707,400	27.34
29-Oct-09	27.80	28.00	27.50	27.98	1,203,400	27.94
28-Oct-09	28.17	28.37	27.64	27.66	1,857,000	27.62
27-Oct-09	28.64	28.64	28.02	28.17	1,370,700	28.13
26-Oct-09	28.90	29.05	28.49	28.56	1,587,700	28.52
23-Oct-09	28.65	29.00	28.37	28.90	1,841,500	28.86
22-Oct-09	28.47	28.82	28.02	28.63	1,963,800	28.59
21-Oct-09	28.53	28.80	28.41	28.45	1,639,600	28.41
20-Oct-09	29.04	29.15	28.44	28.62	1,608,100	28.58
19-Oct-09	28.97	29.09	28.79	28.93	1,195,500	28.89
16-Oct-09	28.77	29.06	28.50	28.83	1,537,000	28.79
15-Oct-09	28.25	29.14	28.25	29.06	1,459,200	29.02
14-Oct-09	28.29	28.39	28.06	28.39	1,727,100	28.35
13-Oct-09	28.20	28.33	27.97	28.04	1,001,000	28.00
12-Oct-09	28.27	28.41	28.06	28.30	911,800	28.26
9-Oct-09	28.14	28.41	28.14	28.26	944,300	28.22
8-Oct-09	28.07	28.47	28.07	28.21	1,217,200	28.17
7-Oct-09	28.18	28.25	27.96	28.00	869,900	27.96
6-Oct-09	28.13	28.42	27.98	28.30	1,185,100	28.26
5-Oct-09	27.82	28.09	27.70	28.00	1,330,900	27.96
2-Oct-09	28.13	28.30	27.74	27.81	1,637,100	27.77
1-Oct-09	28.98	29.06	28.27	28.32	1,357,000	28.28
30-Sep-09	29.10	29.33	28.75	29.14	1,488,000	29.10
29-Sep-09	29.02	29.26	28.88	29.12	1,109,800	29.08
28-Sep-09	28.78	29.10	28.70	29.01	1,308,100	28.97
25-Sep-09	28.55	28.77	28.48	28.61	1,668,200	28.57
24-Sep-09	28.94	29.12	28.53	28.64	2,097,700	28.60
23-Sep-09	29.02	29.20	28.92	28.95	1,855,900	28.91
22-Sep-09	29.06	29.10	28.81	29.06	1,754,800	29.02
21-Sep-09	28.51	28.88	28.47	28.79	1,728,000	28.75
18-Sep-09	28.25	28.84	28.15	28.80	2,026,800	28.76
17-Sep-09	27.74	28.12	27.63	27.99	1,464,900	27.95
16-Sep-09	27.79	27.79	27.30	27.76	1,113,200	27.72
15-Sep-09	27.55	27.55	27.06	27.39	1,322,600	27.35
14-Sep-09	27.30	27.55	27.11	27.55	666,500	27.51
11-Sep-09	27.17	27.53	27.02	27.40	1,345,100	27.36
10-Sep-09	26.96	27.16	26.64	27.16	861,500	27.12
9-Sep-09	26.94	27.19	26.66	27.01	872,500	26.97
8-Sep-09	26.95	27.13	26.51	26.97	957,900	26.93
4-Sep-09	27.24	27.30	26.79	27.02	801,600	26.98
3-Sep-09	26.40	27.25	25.92	27.24	1,907,900	27.20
2-Sep-09	26.53	26.67	26.38	26.39	1,668,200	26.35
1-Sep-09	27.53	27.64	26.71	26.71	1,741,200	26.67
31-Aug-09	27.46	27.71	27.46	27.64	916,100	27.60
28-Aug-09	27.98	28.04	27.42	27.61	803,300	27.57
27-Aug-09	27.81	28.06	27.57	27.77	738,300	27.73
26-Aug-09	27.63	27.99	27.63	27.90	893,700	27.86
25-Aug-09	28.09	28.25	27.76	27.79	931,100	27.75
24-Aug-09	27.97	28.19	27.84	27.91	836,600	27.87
21-Aug-09	27.60	28.11	27.36	27.97	1,100,200	27.93
21-Aug-09	$ 0.04 Dividend
20-Aug-09	27.23	27.34	26.99	27.34	546,500	27.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions