EVTC - EVERTEC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201712.9513.6512.9513.5013.501,753,575
Nov 16, 201713.1013.2512.9813.0513.05970,700
Nov 15, 201713.0513.1512.6013.0013.002,500,100
Nov 14, 201713.2513.2512.9513.0513.05671,700
Nov 13, 201713.3513.4013.1513.3513.35536,200
Nov 10, 201713.2513.5013.1513.3513.35533,300
Nov 09, 201714.1014.1313.2513.3513.351,692,900
Nov 08, 201713.9014.4013.5514.2514.251,974,400
Nov 07, 201714.4514.5514.0514.1014.101,207,300
Nov 06, 201714.8014.8014.2014.4014.40720,900
Nov 03, 201714.5014.9514.5014.8514.85664,500
Nov 02, 201714.6514.6514.3514.6014.60653,600
Nov 01, 201715.1015.1014.6514.7514.75702,400
Oct 31, 201714.3515.1014.3015.0015.001,726,900
Oct 30, 201714.4514.6514.1014.3014.30775,900
Oct 27, 201714.3514.6514.2514.5514.55763,100
Oct 26, 201714.4514.5514.2514.3514.35561,200
Oct 25, 201714.2514.4514.2014.4514.45507,600
Oct 24, 201714.4514.5014.2814.3514.35431,400
Oct 23, 201714.5014.8014.4014.5014.50589,300
Oct 20, 201714.9515.1014.4514.5514.55485,300
Oct 19, 201714.8515.0514.5014.8514.85562,400
Oct 18, 201715.2015.4515.0015.1015.10654,300
Oct 17, 201715.1015.3014.9015.0015.00459,500
Oct 16, 201715.5015.6015.1515.2015.20478,300
Oct 13, 201715.0015.4014.9015.3515.35888,100
Oct 12, 201715.4015.5015.0015.0515.05800,500
Oct 11, 201715.9516.0515.3015.4015.401,830,200
Oct 10, 201715.8516.0515.7016.0016.00537,000
Oct 09, 201715.8515.9015.6515.8515.85340,400
Oct 06, 201715.6015.9515.5015.8515.85520,000
Oct 05, 201715.5015.7015.4015.5515.55683,500
Oct 04, 201715.9516.0515.5015.5015.50691,500
Oct 03, 201716.2016.2015.3015.8515.851,322,800
Oct 02, 201715.8016.5015.7516.2016.201,288,100
Sep 29, 201715.7515.9815.4515.8515.851,267,600
Sep 28, 201715.9516.5015.3015.8015.803,528,000
Sep 27, 201715.6015.6014.4014.9514.953,869,600
Sep 26, 201716.1516.4515.5015.5515.551,050,500
Sep 25, 201717.4517.5015.6516.1516.151,825,100
Sep 22, 201717.3517.7717.3017.4017.40520,300
Sep 21, 201717.4517.5017.1517.3517.35682,800
Sep 20, 201717.9518.1017.3017.4017.40979,900
Sep 19, 201718.6518.7017.8517.9017.90707,200
Sep 18, 201718.6018.8518.5018.6518.65582,000
Sep 15, 201718.3018.5518.3018.5018.50635,500
Sep 14, 201719.0519.1018.3018.3518.35323,800
Sep 13, 201718.9519.2018.9019.1019.10198,200
Sep 12, 201719.0019.0518.5519.0519.05246,500
Sep 11, 201718.6019.0518.5019.0019.00199,600
Sep 08, 201718.2518.6518.2018.5518.55176,000
Sep 07, 201718.1518.5518.0518.3518.35453,900
Sep 06, 201718.0518.2017.9318.0518.05334,900
Sep 05, 201718.4518.5518.0218.0518.05257,800
Sep 01, 201718.4018.6018.3018.5018.50438,900
Aug 31, 201718.5018.6018.2018.4018.40472,500
Aug 30, 201718.5018.6518.4018.5518.55273,700
Aug 29, 201718.8518.9518.4518.5018.50247,000
Aug 28, 201719.0019.0518.8018.8518.85151,600
Aug 25, 201719.0019.1518.9018.9518.95167,200
Aug 24, 201719.1019.1518.7518.8518.85154,300
Aug 23, 201718.5019.1518.5019.0519.05428,100
Aug 22, 201718.6518.8018.6018.6018.60299,800
Aug 21, 201718.4018.6018.3518.5518.55167,000
Aug 18, 201718.3518.5518.3018.5018.50166,800
Aug 17, 201718.7519.0018.4518.4518.45367,100
Aug 16, 201718.6518.8518.5518.7518.75438,500
Aug 15, 201718.6518.6518.4018.5518.55137,400
Aug 14, 201718.5518.7018.3518.6518.65231,400
Aug 11, 201718.1018.4518.0018.3518.35258,700
Aug 10, 201718.4518.4518.0518.2018.20196,500
Aug 09, 201718.0018.4817.9518.4518.45336,900
Aug 08, 201718.0518.3018.0018.1018.10240,000
Aug 07, 201718.0518.4017.9018.0018.00315,600
Aug 04, 201718.3018.4018.0018.0518.05277,300
Aug 03, 201718.8018.9018.0518.2018.20935,600
Aug 03, 20170.1 Dividend
Aug 02, 201718.7019.5218.2518.9018.80746,200
Aug 01, 201718.0518.3517.8018.0517.95514,700
Jul 31, 201717.4017.9017.2017.8517.76322,800
Jul 28, 201717.4017.5017.2717.4017.31131,400
Jul 27, 201718.0018.0017.3517.4517.36189,100
Jul 26, 201717.8018.1517.7017.9517.86227,100
Jul 25, 201717.5517.8517.5017.8017.71165,100
Jul 24, 201717.7017.7517.4517.4517.36146,700
Jul 21, 201717.7017.8017.5017.7517.66242,900
Jul 20, 201717.6517.6517.4317.6017.5199,500
Jul 19, 201717.5017.7017.5017.6517.56124,100
Jul 18, 201717.4517.5517.3017.5517.46106,000
Jul 17, 201717.4517.5017.3017.4517.36105,300
Jul 14, 201717.3517.5517.3517.5017.41122,900
Jul 13, 201717.5517.6017.2017.3517.26101,500
Jul 12, 201717.6017.7017.2517.4517.36231,900
Jul 11, 201717.2517.4817.1517.4517.36225,700
Jul 10, 201717.0517.2516.9017.2017.11298,500
Jul 07, 201717.0017.1516.9517.1017.01122,100
Jul 06, 201717.2517.3516.9016.9516.86203,200
Jul 05, 201717.6517.7517.1517.3017.21404,400
Jul 03, 201717.4018.2517.1517.7017.61287,800
Jun 30, 201717.1017.7517.0517.3017.21336,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...