Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	EFX	226.79	227.90	223.20	223.42	-3.04	880,114	13,977	219.72	260.57
2024-04-25	Z	EFX	223.45	227.775	220.50	226.28	0.61	1,193,864	13,095	193.88	261.65
2024-04-24	Z	EFX	224.61	227.75	221.53	225.71	1.35	1,239,562	12,629	192.92	261.65
2024-04-23	Z	EFX	219.14	225.47	219.14	224.46	5.53	1,007,495	12,271	192.92	261.65
2024-04-22	Z	EFX	220.39	221.33	215.32	218.93	2.69	2,071,893	16,940	198.91	222.84
2024-04-19	Z	EFX	216.63	218.21	213.06	216.20	-1.21	2,083,196	22,591	192.92	216.49
2024-04-18	Z	EFX	215.63	231.41	213.02	217.51	-20.17	3,635,752	33,227	198.93	233.39
2024-04-17	Z	EFX	241.07	242.875	237.59	237.68	-0.97	1,615,244	18,817	213.00	223.98
2024-04-16	Z	EFX	242.12	242.12	238.04	238.57	-4.21	1,058,410	14,567	211.25	260.12
2024-04-15	Z	EFX	250.624	250.624	240.655	242.93	-4.06	897,554	12,745	241.90	243.87
2024-04-12	Z	EFX	246.47	248.18	244.01	246.99	-2.24	699,092	11,691	238.94	253.84
2024-04-11	Z	EFX	251.18	251.66	246.63	249.22	0.81	594,494	11,440	248.30	250.30
2024-04-10	Z	EFX	254.10	254.10	247.255	248.49	-14.30	1,100,867	14,187	247.29	299.88
2024-04-09	Z	EFX	261.55	263.21	259.25	262.74	3.64	670,442	9,716	261.88	263.92
2024-04-08	Z	EFX	257.03	259.31	256.64	259.03	2.89	561,435	8,454	258.11	260.13
2024-04-05	Z	EFX	251.13	256.47	250.01	256.15	4.155	588,093	9,444	255.13	257.15
2024-04-04	Z	EFX	258.77	260.5138	251.94	252.04	-3.805	469,404	7,893	247.94	256.77
2024-04-03	Z	EFX	252.95	257.61	252.95	255.89	0.34	658,896	7,946	255.45	257.46
2024-04-02	Z	EFX	257.00	257.535	250.15	255.70	-4.95	832,123	10,322	251.47	260.48
2024-04-01	Z	EFX	267.98	270.00	260.64	260.73	-6.86	491,528	7,121	259.40	261.43
2024-03-29	Z	EFX	263.61	268.05	263.61	267.52	5.097	0	0	266.56	268.61
2024-03-28	Z	EFX	263.61	268.05	263.61	267.52	5.097	706,493	7,668	266.56	268.61
2024-03-27	Z	EFX	263.32	263.32	260.05	262.40	1.93	745,279	8,631	260.99	262.60
2024-03-26	Z	EFX	262.43	262.675	260.00	260.47	-0.63	526,764	7,150	259.89	261.92
2024-03-25	Z	EFX	263.95	264.535	260.96	261.06	-3.10	658,630	6,907	260.31	299.88
2024-03-22	Z	EFX	266.37	266.84	261.185	264.16	-1.825	512,259	6,429	263.04	265.08
2024-03-21	Z	EFX	266.68	274.75	265.69	265.98	1.23	979,832	13,484	265.25	267.30
2024-03-20	Z	EFX	260.22	264.82	259.25	264.69	4.95	501,985	6,878	205.41	270.29
2024-03-19	Z	EFX	254.45	260.09	253.35	259.84	4.761	515,380	6,997	256.87	262.73
2024-03-18	Z	EFX	255.11	255.98	252.73	255.07	2.145	532,162	6,161	155.58	258.85
2024-03-15	Z	EFX	252.57	256.87	251.24	252.94	-3.80	1,286,286	12,190	204.40	253.95
2024-03-14	Z	EFX	260.68	261.515	253.84	256.71	-4.955	693,547	9,597	249.31	262.93
2024-03-13	Z	EFX	267.78	268.90	261.65	261.78	-6.45	884,930	10,031	261.21	262.99
2024-03-12	Z	EFX	262.53	268.96	261.91	268.19	5.015	489,794	7,570	267.37	269.18
2024-03-11	Z	EFX	270.00	270.225	262.98	263.15	-7.02	637,994	8,456	205.41	421.56
2024-03-08	Z	EFX	272.15	272.97	268.08	270.00	-0.95	952,247	8,949	269.09	270.91
2024-03-07	Z	EFX	266.95	271.19	265.11	270.95	6.53	774,224	7,081	256.06	432.96
2024-03-06	Z	EFX	262.80	267.26	261.68	264.50	3.95	530,865	7,970	205.41	422.25
2024-03-05	Z	EFX	268.46	269.43	259.37	260.69	-8.64	653,891	11,003	205.41	259.00
2024-03-04	Z	EFX	270.14	271.40	267.1475	269.17	-1.755	733,661	9,466	205.41	299.00
2024-03-01	Z	EFX	271.595	272.30	268.03	271.05	-2.54	838,026	10,657	246.61	271.49
2024-02-29	Z	EFX	268.15	275.10	268.15	273.59	6.28	1,375,305	15,548	206.78	319.13
2024-02-28	Z	EFX	266.58	268.65	264.30	267.31	-1.10	550,272	9,043	237.83	297.17
2024-02-27	Z	EFX	267.40	268.99	265.145	268.33	3.115	570,379	7,270	267.35	269.16
2024-02-26	Z	EFX	266.48	267.84	265.23	265.25	-0.67	537,801	7,350	205.41	293.24
2024-02-23	Z	EFX	265.89	267.64	264.0934	265.98	0.77	635,150	8,341	264.71	266.50
2024-02-22	Z	EFX	259.09	267.47	259.09	265.18	8.50	1,108,961	14,939	266.50	270.00
2024-02-21	Z	EFX	258.10	258.14	253.29	257.03	-0.80	832,829	11,105	205.77	290.22
2024-02-20	Z	EFX	257.00	258.69	254.3325	257.85	-0.09	710,316	9,122	252.00	284.48
2024-02-19	Z	EFX	257.99	260.615	255.58	258.08	-2.42	0	0	230.92	285.49
2024-02-16	Z	EFX	257.99	260.615	255.58	258.08	-2.42	1,112,229	12,312	230.92	285.49
2024-02-15	Z	EFX	251.67	260.91	251.14	260.52	10.23	1,005,444	14,553	232.82	289.51
2024-02-14	Z	EFX	250.08	251.45	246.22	250.34	2.50	836,611	11,021	223.44	278.49
2024-02-13	Z	EFX	253.91	255.55	246.01	247.94	-7.80	867,733	12,191	205.77	298.01
2024-02-12	Z	EFX	249.66	256.21	249.66	255.78	6.67	671,100	10,255	224.66	257.70
2024-02-09	Z	EFX	252.29	252.755	246.01	249.18	-2.825	840,185	10,463	226.97	249.93
2024-02-08	Z	EFX	251.21	255.00	237.34	252.06	10.17	1,846,038	18,515	205.77	403.04
2024-02-07	Z	EFX	244.81	245.80	240.15	241.86	-1.28	1,462,983	15,078	232.30	237.98
2024-02-06	Z	EFX	243.59	245.365	239.975	243.28	-1.54	942,358	12,162	242.37	265.25
2024-02-05	Z	EFX	249.07	249.07	242.75	244.84	-5.13	795,351	10,958	223.06	245.64
2024-02-02	Z	EFX	248.02	250.995	241.59	249.90	-0.39	641,444	9,605	150.00	250.44
2024-02-01	Z	EFX	245.49	250.57	242.72	250.33	5.96	632,228	9,437	226.01	260.40
2024-01-31	Z	EFX	247.95	250.28	243.54	244.34	-3.885	858,861	11,831	244.15	266.90
2024-01-30	Z	EFX	248.47	251.04	247.801	248.21	-1.845	458,734	7,004	225.16	280.00
2024-01-29	Z	EFX	246.41	250.14	245.76	250.11	3.99	656,603	7,839	214.91	325.65