EVTC - EVERTEC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201931.4031.7630.9131.6531.65234,400
Oct 18, 201931.5531.7530.7331.1931.19260,500
Oct 17, 201931.7131.8131.2931.7931.79267,800
Oct 16, 201931.5631.6930.8231.5331.53254,400
Oct 15, 201931.5131.8631.3631.5931.59278,700
Oct 14, 201931.5331.6031.0431.4031.40237,700
Oct 11, 201931.4832.0731.3831.5831.58223,700
Oct 10, 201931.1731.3331.0031.1131.11204,500
Oct 09, 201931.3131.4631.1931.2831.28158,900
Oct 08, 201931.6031.8431.0531.0931.09202,700
Oct 07, 201931.4532.0531.4531.9031.90320,700
Oct 04, 201931.1231.7230.9131.6531.65219,300
Oct 03, 201930.1531.0929.9130.9430.94331,800
Oct 02, 201930.3130.4029.9230.2130.21381,100
Oct 01, 201931.2731.5430.5330.6530.65268,700
Sep 30, 201931.1531.7231.0131.2231.22615,100
Sep 27, 201931.8031.8430.6431.0731.07561,600
Sep 26, 201931.7232.0031.5231.7731.77300,300
Sep 25, 201931.4532.0030.8931.7531.75307,700
Sep 24, 201931.8632.1531.3231.4631.46362,800
Sep 23, 201931.9832.1531.4731.8131.81339,900
Sep 20, 201932.6832.7631.8932.1632.16943,300
Sep 19, 201933.1833.5132.5532.5632.56391,400
Sep 18, 201933.2433.3732.5333.1533.15350,000
Sep 17, 201932.7833.3932.7833.2533.25424,300
Sep 16, 201932.9933.3632.5232.9532.95437,400
Sep 13, 201933.5033.7533.0333.2233.22366,600
Sep 12, 201934.1034.4233.3633.5733.57327,700
Sep 11, 201933.5234.1133.2834.0334.03449,300
Sep 10, 201935.4735.4732.2533.2433.24781,200
Sep 09, 201935.7035.8935.1235.6935.69403,000
Sep 06, 201935.1935.9135.1935.6135.61411,100
Sep 05, 201934.8935.4234.6034.8034.80202,300
Sep 04, 201934.4034.5434.0734.4534.45239,800
Sep 03, 201934.6635.0534.0234.1134.11206,500
Aug 30, 201934.4235.0034.1334.8634.86390,200
Aug 29, 201935.0335.0334.0934.2034.20410,200
Aug 28, 201934.2835.3433.8434.6534.65582,600
Aug 27, 201935.3135.3134.2034.4034.40419,400
Aug 26, 201934.6735.2934.5735.0835.08284,100
Aug 23, 201935.2235.5734.3234.4034.40239,800
Aug 22, 201935.7735.8934.8635.3935.39198,900
Aug 21, 201935.4535.8635.0935.7735.77311,700
Aug 20, 201935.0135.6234.6535.2135.21289,400
Aug 19, 201935.7635.9434.9735.0635.06528,600
Aug 16, 201935.5735.8935.0235.4235.42253,000
Aug 15, 201934.4035.5334.3035.2435.24507,500
Aug 14, 201935.0035.2234.1134.1634.16345,500
Aug 13, 201934.9435.6734.7535.5335.53190,100
Aug 12, 201934.6235.1434.2734.9634.96234,700
Aug 09, 201935.3535.6634.6034.6334.63463,900
Aug 08, 201935.2235.6035.1035.5135.51250,100
Aug 07, 201934.3935.1734.2834.9834.98377,700
Aug 06, 201935.0035.4934.4634.8134.81288,400
Aug 05, 201935.5335.5934.0934.7634.76639,800
Aug 02, 201935.6636.4334.9436.3836.38531,700
Aug 02, 20190.05 Dividend
Aug 01, 201933.6037.3832.9035.7935.741,311,700
Jul 31, 201931.4132.5831.4132.0231.98563,000
Jul 30, 201931.2331.6831.1731.4231.38426,600
Jul 29, 201931.3131.6431.1031.5431.50365,100
Jul 26, 201931.2731.6031.1331.3831.34219,100
Jul 25, 201931.8531.9330.9931.1431.10253,900
Jul 24, 201930.9531.9630.5031.8031.76455,900
Jul 23, 201931.3531.4730.8631.0531.01429,200
Jul 22, 201932.4032.4031.2631.2731.23543,500
Jul 19, 201932.8833.1232.3232.3632.31374,700
Jul 18, 201932.7732.9132.4332.8432.79276,400
Jul 17, 201933.1633.2632.6532.8132.76295,300
Jul 16, 201933.3733.4332.7133.1633.11373,700
Jul 15, 201933.1333.4532.8933.3533.30200,600
Jul 12, 201933.2133.3732.9233.1133.06194,700
Jul 11, 201933.0233.3232.5233.1533.10369,500
Jul 10, 201933.4033.4533.0133.0132.96275,000
Jul 09, 201932.5233.1032.4533.0833.03222,900
Jul 08, 201932.8732.9632.4932.5132.46242,900
Jul 05, 201932.5232.9732.4632.9732.92229,500
Jul 03, 201932.4532.7832.4532.6132.56152,000
Jul 02, 201932.6032.6832.2732.3832.33236,300
Jul 01, 201933.2833.4132.3832.5732.52370,700
Jun 28, 201931.7432.8731.7332.7032.651,026,400
Jun 27, 201930.9131.2630.7631.2531.21254,800
Jun 26, 201931.0031.3330.7630.7630.72310,100
Jun 25, 201930.3330.8530.0930.7530.71352,300
Jun 24, 201930.5930.8930.3230.3530.31269,800
Jun 21, 201930.2430.6929.8830.5930.55556,900
Jun 20, 201930.7731.2430.4030.4330.39310,800
Jun 19, 201929.9930.4629.5930.3830.34391,200
Jun 18, 201930.3330.7029.9030.0129.97397,200
Jun 17, 201929.9630.2829.7930.0430.00318,600
Jun 14, 201929.7730.0729.6729.9529.91271,700
Jun 13, 201929.9430.2529.7629.8129.77302,200
Jun 12, 201929.6129.9229.4529.7629.72235,900
Jun 11, 201930.1330.3829.5429.8129.77404,500
Jun 10, 201929.2829.9329.2429.8529.81210,100
Jun 07, 201928.8429.3228.8129.2029.16174,700
Jun 06, 201929.4329.5028.3828.6628.62403,000
Jun 05, 201928.8829.4228.7429.3929.35325,100
Jun 04, 201928.7328.7728.3028.7328.69257,700
Jun 03, 201928.6528.7928.1328.3628.32376,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...