Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evertec Inc (NY: EVTC )

35.26 -0.44 (-1.23%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.50 19.78 19.42 19.58 74,063 +0.16(+0.82%)
Nov 27, 2013 18.70 19.48 18.54 19.42 283,279 +0.78(+4.19%)
Nov 26, 2013 19.08 19.08 18.35 18.64 2,498,278 -0.39(-2.05%)
Nov 25, 2013 19.34 19.34 18.95 19.03 208,179 -0.23(-1.20%)
Nov 22, 2013 19.41 19.57 19.24 19.26 276,307 -0.13(-0.69%)
Nov 21, 2013 19.27 19.59 19.22 19.40 166,029 +0.15(+0.78%)
Nov 20, 2013 19.60 19.73 19.10 19.25 294,192 -0.24(-1.23%)
Nov 19, 2013 19.81 19.82 19.34 19.49 644,721 -0.28(-1.44%)
Nov 18, 2013 20.07 20.11 19.67 19.77 436,834 -0.30(-1.50%)
Nov 15, 2013 20.12 20.24 19.94 20.07 276,752 -0.06(-0.31%)
Nov 14, 2013 19.58 20.20 19.55 20.13 490,562 +0.35(+1.75%)
Nov 12, 2013 19.92 20.05 19.57 19.79 206,358 -0.12(-0.62%)
Nov 11, 2013 19.65 19.98 19.48 19.91 544,029 +0.21(+1.08%)
Nov 08, 2013 19.53 20.14 19.53 19.70 668,375 +0.14(+0.72%)
Nov 07, 2013 20.32 20.36 19.30 19.56 1,238,806 -1.10(-5.34%)
Nov 06, 2013 20.68 20.85 20.60 20.66 270,699 +0.03(+0.13%)
Nov 05, 2013 20.69 20.85 20.51 20.64 798,997 -0.10(-0.47%)
Nov 04, 2013 20.66 20.78 20.57 20.73 169,187 +0.08(+0.38%)
Nov 01, 2013 20.69 20.75 20.52 20.65 410,959 -0.07(-0.34%)
Oct 31, 2013 20.71 20.84 20.49 20.72 615,653 +0.06(+0.30%)
Oct 30, 2013 20.63 20.85 20.63 20.66 692,925 +0.02(+0.09%)
Oct 29, 2013 20.75 20.75 20.43 20.64 167,656 -0.11(-0.51%)
Oct 28, 2013 20.43 20.90 20.43 20.75 384,035 +0.27(+1.34%)
Oct 25, 2013 20.76 20.76 20.27 20.48 337,810 -0.27(-1.32%)
Oct 24, 2013 20.68 20.76 20.34 20.75 390,719 +0.04(+0.21%)
Oct 23, 2013 20.61 20.72 20.51 20.71 179,881 +0.07(+0.34%)
Oct 22, 2013 20.58 20.65 20.30 20.64 359,862 +0.08(+0.39%)
Oct 21, 2013 20.42 20.56 20.39 20.56 327,523 +0.10(+0.48%)
Oct 18, 2013 20.47 20.50 19.91 20.46 404,206 +0.05(+0.26%)
Oct 17, 2013 19.87 20.41 19.68 20.41 1,068,388 +0.53(+2.67%)
Oct 16, 2013 19.90 19.96 19.64 19.88 352,502 +0.06(+0.31%)
Oct 15, 2013 18.93 19.95 18.68 19.81 934,172 +0.86(+4.52%)
Oct 14, 2013 18.67 19.16 18.23 18.96 235,275 +0.14(+0.75%)
Oct 11, 2013 18.89 19.03 18.70 18.82 280,964 -0.17(-0.88%)
Oct 10, 2013 18.65 19.06 18.56 18.98 255,031 +0.45(+2.43%)
Oct 09, 2013 18.65 18.71 18.37 18.53 358,377 -0.11(-0.62%)
Oct 08, 2013 18.98 19.02 18.60 18.65 511,348 -0.38(-2.00%)
Oct 07, 2013 19.13 19.16 18.84 19.03 651,457 -0.25(-1.28%)
Oct 04, 2013 19.31 19.45 19.03 19.28 408,740 +0.04(+0.18%)
Oct 03, 2013 19.58 19.60 19.20 19.24 704,003 -0.40(-2.02%)
Oct 02, 2013 19.50 19.66 19.43 19.64 305,876 +0.07(+0.36%)
Oct 01, 2013 19.58 19.81 19.44 19.57 707,554 +0.42(+2.17%)
Sep 27, 2013 19.58 19.62 19.15 19.15 1,810,029 -0.48(-2.43%)
Sep 26, 2013 19.80 19.94 19.57 19.63 707,391 -0.16(-0.80%)
Sep 25, 2013 19.95 19.96 19.68 19.79 791,215 -0.14(-0.71%)
Sep 24, 2013 19.96 20.11 19.78 19.93 672,294 -0.05(-0.27%)
Sep 23, 2013 20.06 20.07 19.63 19.98 587,740 -0.08(-0.40%)
Sep 20, 2013 20.18 20.25 19.95 20.06 1,409,380 -0.03(-0.13%)
Sep 19, 2013 20.36 20.36 19.98 20.09 2,811,390 -0.19(-0.96%)
Sep 18, 2013 20.32 20.44 20.12 20.28 983,405 -0.05(-0.26%)
Sep 17, 2013 20.22 20.42 19.88 20.34 1,044,415 +0.17(+0.83%)
Sep 16, 2013 20.67 20.87 20.15 20.17 998,404 -0.25(-1.21%)
Sep 13, 2013 20.22 20.47 20.06 20.41 8,591,852 +0.36(+1.81%)
Sep 12, 2013 20.56 20.61 19.76 20.05 939,443 -0.55(-2.66%)
Sep 11, 2013 20.79 20.79 20.21 20.60 282,347 -0.27(-1.31%)
Sep 10, 2013 21.06 21.28 20.37 20.87 586,118 -1.02(-4.64%)
Sep 09, 2013 21.56 21.97 21.36 21.89 124,232 +0.34(+1.60%)
Sep 06, 2013 21.64 21.71 21.10 21.55 92,324 +0.00(+0.00%)
Sep 05, 2013 21.59 21.89 21.32 21.55 117,278 -0.09(-0.41%)
Sep 04, 2013 21.47 22.00 21.34 21.63 163,549 +0.29(+1.37%)
Sep 03, 2013 21.32 21.52 20.98 21.34 155,992 +0.26(+1.22%)
Aug 30, 2013 21.35 21.38 20.85 21.09 162,984 -0.29(-1.36%)
Aug 29, 2013 21.15 21.63 21.14 21.38 171,969 +0.25(+1.17%)
Aug 28, 2013 21.57 21.67 21.04 21.13 248,163 -0.51(-2.37%)
Aug 27, 2013 22.20 22.20 21.60 21.64 100,249 -0.71(-3.16%)
Aug 26, 2013 21.70 22.49 21.70 22.35 156,254 +0.71(+3.27%)
Aug 23, 2013 21.85 21.95 21.51 21.64 192,138 -0.23(-1.05%)
Aug 22, 2013 21.93 22.05 21.78 21.87 108,436 +0.04(+0.16%)
Aug 21, 2013 21.74 22.35 21.66 21.84 240,500 +0.02(+0.08%)
Aug 20, 2013 21.78 21.96 21.70 21.82 216,186 +0.01(+0.04%)
Aug 19, 2013 21.78 21.94 21.56 21.81 360,252 +0.06(+0.28%)
Aug 16, 2013 21.40 21.85 21.28 21.75 99,072 +0.25(+1.15%)
Aug 15, 2013 21.66 22.03 21.32 21.50 219,384 -0.36(-1.66%)
Aug 14, 2013 21.80 22.02 21.78 21.86 159,058 +0.00(+0.00%)
Aug 13, 2013 21.46 22.19 21.27 21.86 522,686 +0.41(+1.93%)
Aug 12, 2013 21.27 21.68 21.20 21.45 691,630 +0.15(+0.70%)
Aug 09, 2013 21.57 21.64 20.78 21.30 214,120 -0.34(-1.59%)
Aug 08, 2013 21.77 22.18 21.59 21.64 422,954 -0.23(-1.05%)
Aug 07, 2013 21.78 22.00 21.76 21.87 85,010 +0.09(+0.40%)
Aug 06, 2013 21.89 22.00 21.44 21.78 167,832 -0.21(-0.96%)
Aug 05, 2013 21.17 22.59 21.17 22.00 400,181 +0.85(+4.04%)
Aug 02, 2013 21.26 21.34 21.05 21.14 251,622 -0.11(-0.50%)
Aug 01, 2013 21.12 21.34 21.02 21.25 249,973 +0.22(+1.05%)
Jul 31, 2013 21.26 21.26 20.90 21.03 338,131 -0.17(-0.79%)
Jul 30, 2013 21.27 21.50 21.08 21.19 345,098 -0.03(-0.12%)
Jul 29, 2013 21.55 21.62 20.95 21.22 356,579 -0.34(-1.59%)
Jul 26, 2013 21.84 22.00 21.55 21.56 566,380 -0.34(-1.57%)
Jul 25, 2013 21.82 22.05 21.80 21.91 449,108 +0.09(+0.40%)
Jul 24, 2013 21.47 21.88 21.29 21.82 274,954 +0.36(+1.68%)
Jul 23, 2013 21.59 21.59 21.22 21.46 317,092 -0.05(-0.25%)
Jul 22, 2013 21.19 21.80 21.03 21.51 290,902 +0.37(+1.75%)
Jul 19, 2013 21.11 21.48 20.91 21.14 389,578 +0.04(+0.17%)
Jul 18, 2013 20.98 21.22 20.82 21.11 447,969 +0.18(+0.84%)
Jul 17, 2013 21.07 21.17 20.89 20.93 197,472 -0.01(-0.04%)
Jul 16, 2013 20.89 21.03 20.57 20.94 549,313 +0.05(+0.25%)
Jul 15, 2013 20.96 21.17 20.84 20.89 277,064 -0.08(-0.38%)
Jul 12, 2013 20.87 21.29 20.87 20.97 279,897 +0.03(+0.13%)
Jul 11, 2013 21.06 21.06 20.68 20.94 229,248 +0.09(+0.42%)
Jul 10, 2013 20.67 21.03 20.66 20.85 316,579 +0.27(+1.33%)
Jul 09, 2013 19.95 20.61 19.89 20.58 351,088 +0.69(+3.45%)
Jul 08, 2013 19.82 20.02 19.63 19.89 272,361 +0.02(+0.09%)
Jul 05, 2013 19.59 19.88 19.31 19.88 212,109 +0.47(+2.40%)
Jul 03, 2013 19.28 19.70 19.09 19.41 141,800 +0.04(+0.23%)
Jul 02, 2013 19.51 19.74 19.10 19.36 243,849 -0.20(-1.03%)
Jul 01, 2013 19.32 19.92 19.04 19.57 226,917 +0.24(+1.23%)
Jun 28, 2013 19.21 19.70 19.11 19.33 2,990,415 +0.12(+0.64%)
Jun 26, 2013 18.93 19.29 18.70 19.21 1,476,885 +0.29(+1.53%)
Jun 25, 2013 18.66 19.24 18.56 18.92 968,607 +0.43(+2.33%)
Jun 24, 2013 18.99 19.19 18.01 18.49 506,665 -0.48(-2.55%)
Jun 21, 2013 19.63 19.83 18.94 18.97 1,290,621 -0.68(-3.45%)
Jun 20, 2013 19.50 19.90 19.44 19.65 588,718 -0.06(-0.31%)
Jun 19, 2013 19.44 19.74 19.44 19.71 924,459 +0.15(+0.76%)
Jun 18, 2013 19.27 19.58 19.27 19.56 764,847 +0.26(+1.32%)
Jun 17, 2013 19.60 19.60 19.11 19.30 674,764 +0.05(+0.27%)
Jun 14, 2013 18.76 19.27 18.72 19.25 405,579 +0.52(+2.77%)
Jun 13, 2013 18.05 18.80 17.96 18.73 236,019 +0.60(+3.30%)
Jun 12, 2013 18.05 18.26 17.90 18.13 239,713 +0.03(+0.15%)
Jun 11, 2013 17.64 18.20 17.53 18.11 393,186 +0.32(+1.78%)
Jun 10, 2013 17.86 17.95 17.70 17.79 431,041 +0.04(+0.25%)
Jun 07, 2013 17.70 17.75 17.41 17.75 544,799 +0.08(+0.45%)
Jun 06, 2013 17.63 17.68 17.50 17.67 143,703 -0.03(-0.15%)
Jun 05, 2013 17.69 17.75 17.52 17.69 141,239 -0.17(-0.94%)
Jun 04, 2013 17.73 17.87 17.47 17.86 241,666 +0.17(+0.94%)
Jun 03, 2013 17.64 17.69 17.51 17.69 297,382 +0.08(+0.45%)
May 31, 2013 17.38 17.77 17.16 17.61 425,057 +0.24(+1.37%)
May 30, 2013 17.46 17.46 17.10 17.38 182,618 +0.03(+0.15%)
May 29, 2013 17.50 17.53 17.17 17.35 270,998 -0.16(-0.90%)
May 28, 2013 17.72 17.72 17.47 17.51 250,808 -0.08(-0.45%)
May 24, 2013 17.60 17.63 17.45 17.59 718,592 -0.01(-0.05%)
May 23, 2013 17.48 17.70 17.27 17.60 677,919 -0.03(-0.15%)
May 22, 2013 17.78 17.95 17.56 17.62 372,310 -0.16(-0.89%)
May 21, 2013 17.55 17.84 17.47 17.78 927,968 +0.25(+1.40%)
May 20, 2013 17.42 17.54 17.24 17.53 762,275 +0.11(+0.66%)
May 17, 2013 17.29 17.42 17.10 17.42 311,442 +0.11(+0.66%)
May 16, 2013 17.46 17.51 17.26 17.31 57,667 -0.15(-0.86%)
May 15, 2013 17.42 17.55 17.37 17.46 264,680 +0.04(+0.25%)
May 13, 2013 17.60 17.60 17.14 17.41 1,065,753 -0.19(-1.10%)
May 10, 2013 17.83 18.04 17.54 17.61 943,694 -0.13(-0.74%)
May 09, 2013 17.86 17.86 17.68 17.74 894,890 -0.08(-0.44%)
May 08, 2013 17.86 18.02 17.47 17.82 1,191,668 +0.01(+0.05%)
May 07, 2013 18.47 18.48 17.62 17.81 1,255,373 -0.01(-0.05%)
May 06, 2013 17.95 18.08 17.64 17.82 384,324 -0.26(-1.46%)
May 03, 2013 17.73 18.12 17.69 18.08 477,958 +0.39(+2.19%)
May 02, 2013 17.90 18.09 17.52 17.69 403,423 -0.03(-0.15%)
May 01, 2013 17.51 17.93 17.46 17.72 296,689 +0.08(+0.45%)
Apr 30, 2013 17.54 17.64 17.39 17.64 488,081 +0.10(+0.55%)
Apr 29, 2013 17.07 17.61 17.04 17.54 644,861 +0.30(+1.74%)
Apr 26, 2013 17.20 17.48 16.94 17.24 436,439 -0.24(-1.36%)
Apr 25, 2013 17.66 17.66 17.41 17.48 246,595 -0.09(-0.50%)
Apr 24, 2013 17.60 17.71 17.27 17.57 164,046 +0.01(+0.05%)
Apr 23, 2013 17.79 17.90 17.46 17.56 696,951 -0.07(-0.40%)
Apr 22, 2013 18.38 18.38 17.59 17.63 689,805 -0.70(-3.84%)
Apr 19, 2013 17.29 18.34 17.17 18.34 1,761,758 +1.14(+6.65%)
Apr 18, 2013 17.42 17.73 17.06 17.19 1,099,659 -0.22(-1.26%)
Apr 17, 2013 18.12 18.34 16.81 17.41 1,179,643 -0.66(-3.65%)
Apr 16, 2013 17.81 18.17 17.64 18.07 565,711 +0.45(+2.55%)
Apr 15, 2013 17.90 17.99 17.60 17.62 2,317,445 -0.36(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.