Historical Stock Prices

EVTC 
$17.91
*  
0.06
0.34%
Get EVTC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EVTC now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 17.78 18.1 17.78 17.91 230,747
08/27/2015 18.16 18.31 17.71 17.85 535,145
08/26/2015 17.86 18.11 17.63 18.01 225,454
08/25/2015 18.31 18.31 17.43 17.51 215,290
08/24/2015 17.78 18.43 17.51 17.81 275,373
08/21/2015 18.6 18.7 17.99 18.43 331,819
08/20/2015 19.01 19.27 18.79 18.96 181,465
08/19/2015 19.05 19.35 18.95 19.18 193,398
08/18/2015 19.27 19.27 18.97 19.2 166,846
08/17/2015 19.21 19.29 18.98 19.29 83,495
08/14/2015 19.12 19.29 18.99 19.27 111,939
08/13/2015 19.23 19.26 18.94 19.04 108,690
08/12/2015 19.31 19.41 19.05 19.33 182,518
08/11/2015 19.22 19.44 19.05 19.43 234,116
08/10/2015 19.27 19.46 19.155 19.39 201,742
08/07/2015 19.68 19.87 19.06 19.2 201,865
08/06/2015 21.4 21.4 19.51 19.83 604,319
08/05/2015 18.76 18.85 18.43 18.49 167,127
08/04/2015 18.56 18.84 18.55 18.64 142,359
08/03/2015 18.81 18.81 18.47 18.57 243,802
07/31/2015 18.89 19.01 18.66 18.82 155,965
07/30/2015 18.73 18.9 18.5 18.87 151,018
07/29/2015 18.58 18.91 18.55 18.84 238,694
07/28/2015 18.54 18.668 18.23 18.57 227,612
07/27/2015 18.52 18.58 18.37 18.45 144,807
07/24/2015 18.77 18.92 18.52 18.57 198,826
07/23/2015 19.23 19.3 18.82 18.84 120,443
07/22/2015 19.36 19.44 19.19 19.24 172,210
07/21/2015 19.69 19.97 19.35 19.38 325,646
07/20/2015 19.93 19.93 19.61 19.67 162,812
07/17/2015 19.98 20 19.76 19.9 231,801
07/16/2015 20.16 20.24 19.9 19.98 249,752
07/15/2015 20.48 20.51 20.03 20.05 245,655
07/14/2015 20.6 20.66 20.36 20.49 211,586
07/13/2015 20.8 20.91 20.5375 20.57 194,165
07/10/2015 20.51 20.81 20.51 20.7 354,423
07/09/2015 20.82 20.82 20.28 20.29 239,133
07/08/2015 20.63 20.8 20.4 20.56 243,778
07/07/2015 21.13 21.13 20.68 20.82 211,914
07/06/2015 21.11 21.26 21.05 21.17 303,233
07/02/2015 21.49 21.59 21.22 21.3 220,611
07/01/2015 21.38 21.71 21.28 21.4 420,141
06/30/2015 21.76 21.86 21.09 21.24 444,490
06/29/2015 22.42 22.55 21.57 21.62 301,484
06/26/2015 22.79 22.79 22.49 22.63 488,797
06/25/2015 22.92 23.06 22.69 22.81 233,440
06/24/2015 23.07 23.07 22.67 22.9 177,190
06/23/2015 23 23.12 22.93 23.07 102,980
06/22/2015 22.95 23.06 22.69 22.95 231,283
06/19/2015 22.88 23.03 22.6 22.89 520,484
06/18/2015 22.62 22.99 22.452 22.8 222,913
06/17/2015 22.63 22.68 22.358 22.52 151,690
06/16/2015 22.3 22.59 22.13 22.52 196,966
06/15/2015 22.23 22.39 21.81 22.37 224,524
06/12/2015 22.35 22.49 22.16 22.4 131,835
06/11/2015 22.35 22.44 22.22 22.37 104,933
06/10/2015 22.34 22.65 22.028 22.34 141,737
06/09/2015 22.36 22.36 22.04 22.21 122,089
06/08/2015 22.44 22.44 22.02 22.35 172,972
06/05/2015 22.73 22.73 22.27 22.51 186,936
06/04/2015 22.8 23.12 22.53 22.72 190,174
06/03/2015 22.64 23 22.53 22.95 188,124
06/02/2015 22.18 22.66 22.155 22.55 130,805
06/01/2015 22.36 22.47 21.96 22.31 136,668
05/29/2015 22.46 22.61 22.04 22.23 298,226
05/28/2015 22.37 22.54 22.18 22.52 117,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?