EVTC - EVERTEC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201930.5030.8130.1230.3730.37539,200
Nov 18, 201930.5130.9330.4330.5430.54223,800
Nov 15, 201930.8731.0630.5030.7430.74241,500
Nov 14, 201930.4230.8830.3430.7130.71255,300
Nov 13, 201930.5130.7330.4030.4230.42248,500
Nov 12, 201930.5330.7830.1630.6230.62341,900
Nov 11, 201930.1130.6129.9430.5530.55230,100
Nov 08, 201929.7830.3929.5830.3030.30331,800
Nov 07, 201930.6130.7329.7829.9329.93361,300
Nov 06, 201930.8031.0630.4130.4630.46324,600
Nov 05, 201930.6031.0030.3930.8030.80296,100
Nov 04, 201930.8530.9829.7730.5930.59388,900
Nov 01, 201930.8831.3630.4230.7330.73524,800
Nov 01, 20190.05 Dividend
Oct 31, 201932.6132.8230.1230.5930.541,356,900
Oct 30, 201932.5132.5131.6632.2832.23713,600
Oct 29, 201932.2732.6632.1632.5832.53513,000
Oct 28, 201932.1032.7331.8732.5432.49396,800
Oct 25, 201932.5832.6631.9731.9831.93334,500
Oct 24, 201932.5733.4832.5632.7232.67422,300
Oct 23, 201931.6932.9031.4932.5632.51771,500
Oct 22, 201931.7131.9531.3131.4631.41289,900
Oct 21, 201931.4031.7630.9131.6531.60234,400
Oct 18, 201931.5531.7530.7331.1931.14260,500
Oct 17, 201931.7131.8131.2931.7931.74267,800
Oct 16, 201931.5631.6930.8231.5331.48254,400
Oct 15, 201931.5131.8631.3631.5931.54278,700
Oct 14, 201931.5331.6031.0431.4031.35237,700
Oct 11, 201931.4832.0731.3831.5831.53223,700
Oct 10, 201931.1731.3331.0031.1131.06204,500
Oct 09, 201931.3131.4631.1931.2831.23158,900
Oct 08, 201931.6031.8431.0531.0931.04202,700
Oct 07, 201931.4532.0531.4531.9031.85320,700
Oct 04, 201931.1231.7230.9131.6531.60219,300
Oct 03, 201930.1531.0929.9130.9430.89331,800
Oct 02, 201930.3130.4029.9230.2130.16381,100
Oct 01, 201931.2731.5430.5330.6530.60268,700
Sep 30, 201931.1531.7231.0131.2231.17615,100
Sep 27, 201931.8031.8430.6431.0731.02561,600
Sep 26, 201931.7232.0031.5231.7731.72300,300
Sep 25, 201931.4532.0030.8931.7531.70307,700
Sep 24, 201931.8632.1531.3231.4631.41362,800
Sep 23, 201931.9832.1531.4731.8131.76339,900
Sep 20, 201932.6832.7631.8932.1632.11943,300
Sep 19, 201933.1833.5132.5532.5632.51391,400
Sep 18, 201933.2433.3732.5333.1533.10350,000
Sep 17, 201932.7833.3932.7833.2533.20424,300
Sep 16, 201932.9933.3632.5232.9532.90437,400
Sep 13, 201933.5033.7533.0333.2233.17366,600
Sep 12, 201934.1034.4233.3633.5733.52327,700
Sep 11, 201933.5234.1133.2834.0333.97449,300
Sep 10, 201935.4735.4732.2533.2433.19781,200
Sep 09, 201935.7035.8935.1235.6935.63403,000
Sep 06, 201935.1935.9135.1935.6135.55411,100
Sep 05, 201934.8935.4234.6034.8034.74202,300
Sep 04, 201934.4034.5434.0734.4534.39239,800
Sep 03, 201934.6635.0534.0234.1134.05206,500
Aug 30, 201934.4235.0034.1334.8634.80390,200
Aug 29, 201935.0335.0334.0934.2034.14410,200
Aug 28, 201934.2835.3433.8434.6534.59582,600
Aug 27, 201935.3135.3134.2034.4034.34419,400
Aug 26, 201934.6735.2934.5735.0835.02284,100
Aug 23, 201935.2235.5734.3234.4034.34239,800
Aug 22, 201935.7735.8934.8635.3935.33198,900
Aug 21, 201935.4535.8635.0935.7735.71311,700
Aug 20, 201935.0135.6234.6535.2135.15289,400
Aug 19, 201935.7635.9434.9735.0635.00528,600
Aug 16, 201935.5735.8935.0235.4235.36253,000
Aug 15, 201934.4035.5334.3035.2435.18507,500
Aug 14, 201935.0035.2234.1134.1634.10345,500
Aug 13, 201934.9435.6734.7535.5335.47190,100
Aug 12, 201934.6235.1434.2734.9634.90234,700
Aug 09, 201935.3535.6634.6034.6334.57463,900
Aug 08, 201935.2235.6035.1035.5135.45250,100
Aug 07, 201934.3935.1734.2834.9834.92377,700
Aug 06, 201935.0035.4934.4634.8134.75288,400
Aug 05, 201935.5335.5934.0934.7634.70639,800
Aug 02, 201935.6636.4334.9436.3836.32531,700
Aug 02, 20190.05 Dividend
Aug 01, 201933.6037.3832.9035.7935.681,311,700
Jul 31, 201931.4132.5831.4132.0231.92563,000
Jul 30, 201931.2331.6831.1731.4231.32426,600
Jul 29, 201931.3131.6431.1031.5431.44365,100
Jul 26, 201931.2731.6031.1331.3831.28219,100
Jul 25, 201931.8531.9330.9931.1431.05253,900
Jul 24, 201930.9531.9630.5031.8031.70455,900
Jul 23, 201931.3531.4730.8631.0530.96429,200
Jul 22, 201932.4032.4031.2631.2731.18543,500
Jul 19, 201932.8833.1232.3232.3632.26374,700
Jul 18, 201932.7732.9132.4332.8432.74276,400
Jul 17, 201933.1633.2632.6532.8132.71295,300
Jul 16, 201933.3733.4332.7133.1633.06373,700
Jul 15, 201933.1333.4532.8933.3533.25200,600
Jul 12, 201933.2133.3732.9233.1133.01194,700
Jul 11, 201933.0233.3232.5233.1533.05369,500
Jul 10, 201933.4033.4533.0133.0132.91275,000
Jul 09, 201932.5233.1032.4533.0832.98222,900
Jul 08, 201932.8732.9632.4932.5132.41242,900
Jul 05, 201932.5232.9732.4632.9732.87229,500
Jul 03, 201932.4532.7832.4532.6132.51152,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...