Evertec, Inc. Historical Stock Prices

EVTC 
$22.36
*  
0.02
0.09%
Get EVTC Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading EVTC now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EVTC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.36  22.42  22.02  22.36 259,516
07/28/2014 22.42 22.42 22.02 22.36 254,816
07/25/2014 22.55 22.55 22.27 22.38 288,272
07/24/2014 22.91 23 22.6 22.67 200,968
07/23/2014 23.05 23.19 22.91 22.93 133,133
07/22/2014 22.99 23.18 22.88 23.06 198,781
07/21/2014 23.2 23.23 22.82 22.98 192,058
07/18/2014 23.11 23.31 23.06 23.3 188,234
07/17/2014 23.2 23.35 23.15 23.16 241,728
07/16/2014 23.56 23.59 23.18 23.29 151,359
07/15/2014 23.17 23.46 23.1 23.42 271,747
07/14/2014 23.18 23.26 23 23.15 230,532
07/11/2014 23.14 23.275 22.86 23.08 422,627
07/10/2014 22.96 23.33 22.66 23.18 400,639
07/09/2014 23.53 23.7 23.19 23.25 280,486
07/08/2014 23.77 23.78 23.32 23.5 519,364
07/07/2014 24.15 24.28 23.88 23.89 274,634
07/03/2014 24 24.32 23.96 24.26 177,211
07/02/2014 24.04 24.2 23.83 23.95 327,170
07/01/2014 24.34 24.66 24.12 24.13 612,875
06/30/2014 23.8 24.45 23.8 24.24 543,921
06/27/2014 24.34 24.78 24.26 24.29 3,456,247
06/26/2014 24.74 24.74 24.34 24.44 263,694
06/25/2014 24.75 24.97 24.545 24.82 401,025
06/24/2014 24.87 25.34 24.69 24.86 458,795
06/23/2014 24.84 25.01 24.73 24.96 454,456
06/20/2014 24.62 25.025 24.62 24.89 493,174
06/19/2014 24.8 24.96 24.58 24.72 502,717
06/18/2014 24.59 24.83 24.5 24.8 269,004
06/17/2014 24.2 24.78 24.14 24.65 357,504
06/16/2014 24.11 24.58 24.11 24.4 481,572
06/13/2014 24.24 24.43 24.15 24.34 397,171
06/12/2014 24.21 24.31 24.16 24.25 485,793
06/11/2014 24.17 24.26 24.09 24.23 407,771
06/10/2014 24.1 24.21 24.02 24.21 678,812
06/09/2014 24.06 24.32 23.99 24.14 1,016,848
06/06/2014 24.21 24.31 24.09 24.12 788,552
06/05/2014 24.14 24.27 23.95 24.1 785,955
06/04/2014 23.8 24.14 23.708 24.09 596,848
06/03/2014 23.82 23.97 23.69 23.8 726,900
06/02/2014 23.88 24 23.7 23.88 669,044
05/30/2014 23.92 24.01 23.81 23.91 441,146
05/29/2014 23.88 23.99 23.76 23.9 627,810
05/28/2014 23.67 24 23.44 23.85 629,677
05/27/2014 23.55 23.67 23.33 23.65 734,014
05/23/2014 23.35 23.5 23.25 23.4 999,411
05/22/2014 23.33 23.489 23.129 23.35 1,416,792
05/21/2014 23.23 23.36 23 23.27 379,710
05/20/2014 23.23 23.43 23.11 23.21 547,198
05/19/2014 22.57 23.39 22.54 23.31 1,036,541
05/16/2014 22.37 22.73 22.18 22.56 3,262,329
05/15/2014 22.34 22.51 22.08 22.41 256,350
05/14/2014 22.76 22.76 22.38 22.52 248,586
05/13/2014 22.9 23.12 22.72 22.74 572,144
05/12/2014 23.12 23.22 22.75 22.84 574,280
05/09/2014 23.07 23.28 22.67 23.08 280,781
05/08/2014 23.44 23.72 23.08 23.18 199,433
05/07/2014 23.71 23.83 23.15 23.45 576,110
05/06/2014 23.85 24.15 23.61 23.64 286,744
05/05/2014 23.65 24.05 23.49 23.97 280,058
05/02/2014 23.66 24 23.486 23.78 254,485
05/01/2014 23.64 23.76 23.36 23.6 283,391
04/30/2014 23.51 23.65 23.25 23.54 495,154
04/29/2014 23.4 23.69 23.12 23.5 146,557
04/28/2014 23.5 23.63 23.135 23.4 164,514
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?