Home > Quotes > EFX > Historical Prices

Historical Stock Prices

EFX 
$61.21
*  
0.02
  negative  
0.03%
Get EFX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 60.91 61.23 60.59 61.21 412,002
05/23/2013 61.03 61.615 60.63 61.19 579,160
05/22/2013 62.38 62.6799 61.31 61.6 672,513
05/21/2013 62.44 62.96 62.34 62.67 644,797
05/20/2013 62.45 62.45 61.22 62.28 728,995
05/17/2013 63.08 63.16 62.34 62.88 982,362
05/16/2013 63.57 63.73 63.08 63.15 566,005
05/15/2013 63.52 63.76 63.52 63.7 1,119,815
05/14/2013 63.5 63.73 63.4 63.68 830,640
05/13/2013 63.62 63.87 63.3 63.5 465,914
05/10/2013 63.28 63.91 63.25 63.81 708,292
05/09/2013 62.92 63.52 62.775 63.38 651,436
05/08/2013 62.91 63.12 62.675 62.82 598,922
05/07/2013 62.64 63.24 62.6125 62.99 498,923
05/06/2013 62.05 62.58 62.014 62.58 576,955
05/03/2013 61.91 62.81 61.75 62.14 978,931
05/02/2013 61.37 61.72 61.02 61.43 911,323
05/01/2013 60.99 61.71 60.99 61.34 973,296
04/30/2013 60.94 61.34 60.76 61.2 1,274,554
04/29/2013 61.35 61.4 60.66 60.92 806,994
04/26/2013 61.84 61.842 61.241 61.33 551,849
04/25/2013 60.34 62 60.34 61.63 949,930
04/24/2013 60.25 60.315 59.85 59.92 1,379,406
04/23/2013 59.38 60.11 58.14 59.94 1,115,154
04/22/2013 58.7 59.61 58.14 59.26 1,136,633
04/19/2013 58.89 58.98 57.71 58.62 1,242,344
04/18/2013 58.69 58.9 58.24 58.76 762,275
04/17/2013 58.26 58.725 57.88 58.59 852,089
04/16/2013 58.33 58.64 57.97 58.48 763,027
04/15/2013 58.69 58.85 57.81 57.84 873,375
04/12/2013 58.95 59.2 58.7 58.95 709,285
04/11/2013 58.81 59.37 58.59 59.12 808,766
04/10/2013 58.08 59.08 57.73 58.84 779,159
04/09/2013 57.14 58.17 57.13 57.96 557,080
04/08/2013 56.22 57.02 56.22 56.97 668,800
04/05/2013 56.04 56.31 55.87 56.28 586,170
04/04/2013 56.35 56.71 56 56.69 597,865
04/03/2013 57.27 57.39 56.18 56.21 749,410
04/02/2013 56.99 57.41 56.59 57.36 738,241
04/01/2013 57.46 57.63 56.34 56.74 416,603
03/28/2013 56.59 57.675 56.44 57.59 792,142
03/27/2013 56.18 56.7 55.83 56.63 516,529
03/26/2013 56.48 56.53 56.28 56.46 527,913
03/25/2013 56.49 56.6 56.05 56.24 879,139
03/22/2013 56.8 56.8 56.215 56.41 465,220
03/21/2013 56.56 56.83 56.42 56.61 456,703
03/20/2013 56.36 57.23 56.07 56.86 716,382
03/19/2013 56.36 56.78 55.88 56.23 807,783
03/18/2013 56.01 56.45 55.62 56.17 977,306
03/15/2013 56.28 56.63 56.1 56.43 1,381,977
03/14/2013 56.72 56.84 56.38 56.49 913,967
03/13/2013 56.43 56.71 55.39 56.5 984,492
03/12/2013 56.73 56.85 56.12 56.54 1,132,059
03/11/2013 56.83 56.9825 56.47 56.72 882,968
03/08/2013 56.76 56.89 55.95 56.82 897,878
03/07/2013 56.84 56.865 56.34 56.5 679,174
03/06/2013 56.95 57.16 56.76 56.82 727,948
03/05/2013 56.35 57.02 56.275 56.67 977,908
03/04/2013 55.96 56.46 55.68 56.28 1,158,517
03/01/2013 54.79 56.13 54.77 55.86 1,431,187
02/28/2013 54.4 55.13 54.19 55.12 1,303,900
02/27/2013 53.53 54.42 53.33 54.41 1,120,597
02/26/2013 53.28 53.58 52.79 53.33 907,293
02/25/2013 54.37 54.71 53.13 53.13 1,110,506
02/22/2013 54.17 54.63 53.94 54.15 762,232
02/21/2013 54.01 54.31 53.6521 53.98 1,451,823
02/20/2013 55.74 56.146 54.04 54.05 1,580,616
02/19/2013 55.16 56.26 53.47 55.8 1,215,607
02/15/2013 54.39 55.295 54.19 55.17 1,035,030
02/14/2013 53.93 54.517 53.641 54.25 716,891
02/13/2013 54.37 54.49 53.73 54.01 1,381,949
02/12/2013 55.08 55.15 54.15 54.32 1,205,178
02/11/2013 55.32 55.55 54.68 54.98 1,318,592
02/08/2013 55.84 56.455 54.78 55.56 2,228,853
02/07/2013 59.53 59.74 55.4 55.83 3,534,584
02/06/2013 59.27 59.83 58.99 59.72 606,611
02/05/2013 59.32 59.6776 59.2 59.52 546,158
02/04/2013 59 59.43 58.8 58.94 579,251
02/01/2013 59.24 59.6 58.95 59.28 820,004
01/31/2013 58.77 59.07 58.41 58.7 388,831
01/30/2013 58.86 58.974 58.52 58.78 416,601
01/29/2013 58.62 58.99 58.19 58.96 376,269
01/28/2013 58.88 58.94 58.53 58.74 330,692
01/25/2013 59.19 59.19 58.63 58.87 485,454
01/24/2013 57.98 59.3 57.98 59.05 659,505
01/23/2013 58.13 58.415 57.84 58.15 560,956
01/22/2013 58.28 58.47 57.84 58.25 1,121,677
01/18/2013 57.07 58.69 56.82 58.45 996,440
01/17/2013 56.85 57.24 56.69 56.94 386,770
01/16/2013 56.79 56.97 56.51 56.64 454,342
01/15/2013 56.5 57.11 56.22 57.06 434,116
01/14/2013 56.18 56.7 56.01 56.58 364,557
01/11/2013 56.3 56.4 55.96 56.18 888,295
01/10/2013 56.14 56.448 55.8613 56.11 1,324,672
01/09/2013 55.58 56 55.37 55.99 530,361
01/08/2013 55.18 55.49 54.93 55.44 733,474
01/07/2013 55.2 55.41 55.03 55.38 542,247
01/04/2013 54.5 55.71 54.4 55.56 1,283,980
01/03/2013 54.74 54.95 54.07 54.5 1,064,683
01/02/2013 54.98 55.23 54.37 54.74 910,543
12/31/2012 53.26 54.13 52.75 54.12 566,512
12/28/2012 53.49 53.87 53.36 53.36 548,537
12/27/2012 53.23 53.82 53.04 53.75 536,847
12/26/2012 53.85 53.99 52.81 53.12 406,093
12/24/2012 53.52 53.84 53.4401 53.8 133,516
12/21/2012 53.79 54.03 53.41 53.66 1,043,105
12/20/2012 54.39 54.56 54.2 54.5 671,782
12/19/2012 55 55 54.19 54.33 534,155
12/18/2012 54.79 55.04 54.33 54.93 856,954
12/17/2012 53.21 54.91 53.01 54.9 1,513,731
12/14/2012 53.11 53.56 52.84 53 703,909
12/13/2012 53.94 54.07 53.22 53.28 552,353
12/12/2012 54.37 54.4088 53.75 54 1,139,985
12/11/2012 54.35 54.5 54.145 54.17 656,250
12/10/2012 54.37 54.47 54.06 54.2 778,421
12/07/2012 54.14 54.56 53.94 54.33 996,576
12/06/2012 54.15 54.46 53.7601 54.2 1,164,191
12/05/2012 54.39 54.41 53.48 54.03 1,151,581
12/04/2012 53.47 54.27 53.34 54.25 1,143,754
12/03/2012 52.66 55.52 52.66 53.38 2,594,742
11/30/2012 51.02 51.34 50.91 51.24 694,387
11/29/2012 51.52 51.69 50.91 51.04 936,256
11/28/2012 50.79 51.29 50.45 51.28 541,070
11/27/2012 50.73 51.04 50.7 50.95 497,237
11/26/2012 50.85 51.04 50.53 50.99 564,953
11/23/2012 50.88 51.04 50.7 51.03 293,573
11/21/2012 50.44 50.77 50.29 50.74 446,239
11/20/2012 50.14 50.6 49.84 50.5 617,960
11/19/2012 50.67 50.85 50.18 50.25 889,913
11/16/2012 49.96 50.37 49.37 50.3 939,806
11/15/2012 50.17 50.19 49.62 49.79 1,020,003
11/14/2012 51.4 51.66 50 50.11 1,297,813
11/13/2012 49.95 51.86 49.95 51.43 1,546,262
11/12/2012 50.4 50.48 50.01 50.33 1,009,142
11/09/2012 49.79 50.55 49.63 50.37 716,697
11/08/2012 50 50.51 49.78 49.97 1,244,579
11/07/2012 50.28 50.38 49.46 49.97 1,043,381
11/06/2012 50 50.745 49.99 50.61 722,354
11/05/2012 49.83 50.09 49.47 49.96 746,594
11/02/2012 50.73 50.73 50.04 50.08 854,188
11/01/2012 50 50.53 49.7912 50.36 840,073
10/31/2012 50.04 50.5 49.6525 50.04 1,043,698
10/26/2012 49.39 49.85 49.17 49.74 1,366,289
10/25/2012 49.97 50.65 48.81 49.42 2,310,071
10/24/2012 49.61 49.9798 48.89 49.06 1,233,077
10/23/2012 50 50 49.38 49.47 1,016,871
10/22/2012 50.35 50.67 50.13 50.61 1,082,157
10/19/2012 50.86 51.05 50.35 50.43 777,142
10/18/2012 50.48 51.21 50.4211 51.06 483,226
10/17/2012 50.78 50.78 50.4 50.55 468,282
10/16/2012 51.16 51.36 50.31 50.53 998,848
10/15/2012 49.25 49.82 48.97 49.78 557,043
10/12/2012 49.08 49.37 48.98 49.26 461,501
10/11/2012 49.07 49.32 48.86 49.01 681,016
10/10/2012 48.73 48.9376 48.5 48.81 657,466
10/09/2012 48.98 49.08 48.5 48.77 729,372
10/08/2012 48.97 49.16 48.57 49.02 569,497
10/05/2012 48.93 49.455 48.8113 49.2 758,767
10/04/2012 48.25 48.98 48.23 48.76 986,177
10/03/2012 47.55 48.26 47.5 48.13 853,433
10/02/2012 47.25 47.6 47.11 47.43 667,142
10/01/2012 46.74 47.14 46.62 47.1 799,922
09/28/2012 46.23 46.705 45.91 46.58 633,082
09/27/2012 45.84 46.67 45.8 46.45 638,910
09/26/2012 46 46.06 45.64 45.7 535,744
09/25/2012 46.7 46.75 45.93 45.94 585,759
09/24/2012 46.73 46.967 46.58 46.62 431,337
09/21/2012 47.53 47.78 46.92 46.99 785,670
09/20/2012 47.56 47.5801 47.18 47.32 413,177
09/19/2012 48.12 48.15 47.56 47.59 494,706
09/18/2012 47.63 48.07 47.44 48.07 645,557
09/17/2012 47.19 47.74 47.121 47.63 774,594
09/14/2012 46.83 47.69 46.701 47.35 650,768
09/13/2012 46.26 46.89 45.89 46.83 986,123
09/12/2012 46.98 46.99 46.16 46.16 629,354
09/11/2012 46.42 46.87 46.29 46.86 493,148
09/10/2012 46.63 46.8 46.46 46.48 443,934
09/07/2012 47.23 47.29 46.73 46.84 457,000
09/06/2012 46.4 47.19 46.3 47.17 778,989
09/05/2012 46.24 46.24 45.55 46.09 736,833
09/04/2012 45.76 46.34 45.57 46.17 601,943
08/31/2012 45.68 46 45.37 45.78 598,334
08/30/2012 45.84 46.03 45.47 45.52 573,856
08/29/2012 46.2 46.32 45.78 46.11 533,233
08/28/2012 46.34 46.61 46 46.16 518,866
08/27/2012 47.1 47.21 46.55 46.58 543,571
08/24/2012 46.52 47.13 46.43 47.07 687,150
08/23/2012 46.42 46.79 46.08 46.67 873,173
08/22/2012 46.57 46.75 46.28 46.52 717,241
08/21/2012 46.8 47.11 46.64 46.77 668,281
08/20/2012 46.79 46.854 46.45 46.79 441,556
08/17/2012 46.6 46.99 46.35 46.96 757,300
08/16/2012 45.98 46.64 45.8 46.5 686,030
08/15/2012 45.7 46.07 45.44 45.93 643,216
08/14/2012 45.81 46.08 45.53 45.71 607,531
08/13/2012 45.8 45.99 45.22 45.52 961,923
08/10/2012 45.69 46.06 45.6 45.89 884,392
08/09/2012 46.47 46.95 45.65 45.72 1,489,828
08/08/2012 46.61 46.808 46.38 46.41 627,876
08/07/2012 46.5 47.02 46.5 46.82 648,667
08/06/2012 46.47 46.68 45.96 46.39 641,759
08/03/2012 46.39 46.67 46.21 46.35 665,028
08/02/2012 45.7 45.94 45.15 45.58 904,654
08/01/2012 47.19 47.19 45.85 45.97 767,387
07/31/2012 47.36 47.4 46.65 46.84 950,917
07/30/2012 46.8 47.69 46.8 47.3 713,788
07/27/2012 46.64 47.14 45.72 47.06 1,598,097
07/26/2012 48.8 49.49 45.48 46.97 2,946,461
07/25/2012 48.29 48.69 47.94 48.5 828,514
07/24/2012 48.4 48.75 47.98 48.25 837,443
07/23/2012 47.59 48.58 47.59 48.33 582,420
07/20/2012 48.54 48.92 48.42 48.48 455,136
07/19/2012 49 49.26 48.82 49.05 548,199
07/18/2012 48.64 49.31 48.6 48.94 744,069
07/17/2012 48.47 49 48.22 49 598,149
07/16/2012 48.54 48.71 47.69 48.35 980,033
07/13/2012 47.78 48.77 47.59 48.77 862,910
07/12/2012 47.11 48.08 47.02 47.58 817,801
07/11/2012 47.4 47.73 47.115 47.47 1,081,042
07/10/2012 47.31 47.79 46.92 47.3 1,084,717
07/09/2012 46.92 47.1 46.64 47.06 488,019
07/06/2012 47.21 47.385 46.44 46.99 834,647
07/05/2012 47.6 47.8097 47.28 47.55 880,847
07/03/2012 47.76 48.09 47.63 47.95 573,100
07/02/2012 46.78 47.99 46.73 47.77 1,305,547
06/29/2012 46.31 46.61 45.905 46.6 1,116,010
06/28/2012 45.23 45.57 44.96 45.35 772,382
06/27/2012 45.39 45.85 45.34 45.63 550,759
06/26/2012 45.31 45.59 45.14 45.37 1,022,032
06/25/2012 46.07 46.07 45.1594 45.22 865,775
06/22/2012 46.43 46.73 46 46.51 2,155,484
06/21/2012 46.94 47.03 45.93 46.1 958,681
06/20/2012 47.01 47.0991 46.55 46.83 744,283
06/19/2012 47.36 47.43 46.96 47 977,001
06/18/2012 47.24 47.42 46.95 47.19 1,048,532
06/15/2012 47.86 47.96 47.21 47.43 1,110,469
06/14/2012 46.66 48.03 46.425 47.78 1,399,431
06/13/2012 46.17 46.79 46.12 46.35 1,061,314
06/12/2012 46.14 46.49 45.94 46.36 1,119,487
06/11/2012 47.08 47.15 45.93 45.99 1,246,019
06/08/2012 45.71 46.88 45.57 46.85 1,159,598
06/07/2012 45.75 46.395 45.62 45.72 1,282,057
06/06/2012 44.38 45.39 44.38 45.38 1,093,331
06/05/2012 43.53 44.14 43.44 44.13 1,009,838
06/04/2012 43.29 43.69 43.01 43.62 1,055,187
06/01/2012 44.63 44.84 43.34 43.34 1,485,372
05/31/2012 45.16 45.43 44.7999 45.17 1,127,785
05/30/2012 45.67 45.88 45.21 45.23 714,549
05/29/2012 46.01 46.13 45.52 46.1 1,054,082
05/25/2012 45.54 45.74 45.37 45.65 655,732
05/24/2012 45.29 45.65 44.94 45.47 830,317
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.