$39.71 +0.16 (%) Eaton Vance Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EV historical data

Date Open High Low Close Volume
8/26/201639.6940.0039.4139.71287,026
8/25/201639.5239.6839.3739.55496,796
8/24/201639.8639.9339.5039.61451,292
8/23/201639.9440.1039.7639.82686,204
8/22/201640.0840.1939.4439.63545,055
8/19/201639.7940.3639.7440.18743,895
8/18/201639.3039.9839.3039.96689,081
8/17/201638.4139.3438.2939.15845,020
8/16/201638.6838.7938.1738.28918,278
8/15/201638.9739.2038.7238.76625,742
8/12/201638.4938.9838.4138.90748,048
8/11/201638.4838.8738.3038.71515,477
8/10/201638.3238.4638.1038.32465,984
8/9/201638.5638.6938.0938.30479,805
8/8/201638.6838.8138.3938.48485,162
8/5/201638.0438.6637.9638.65730,707
8/4/201637.3537.6937.2537.62494,231
8/3/201636.9637.5136.9637.42568,568
8/2/201637.5037.5436.7436.95461,573
8/1/201637.7637.8837.4837.53532,122
7/29/201637.5237.9437.2437.81962,268
7/28/201637.3837.6037.1037.50651,442
7/27/201637.3437.7537.3337.49918,154
7/26/201637.4937.7437.1437.51635,506
7/25/201637.6737.8437.4237.63913,895
7/22/201637.3337.6937.2237.64640,510
7/21/201637.4437.7937.2637.34560,469
7/20/201637.4037.4737.0137.39604,322
7/19/201637.0937.4136.9437.17441,229
7/18/201637.5037.6637.3137.34892,134
7/15/201637.0837.6536.8637.541,037,537
7/14/201637.2037.4336.8836.991,296,550
7/13/201636.7036.8836.4236.69705,040
7/12/201636.3936.7136.3636.641,318,302
7/11/201636.4236.7535.6935.96705,686
7/8/201635.0435.4434.9135.32640,768
7/7/201634.7735.0834.1834.47897,543
7/6/201634.5334.9134.1634.80809,825
7/5/201635.1635.2834.5034.941,115,194
7/1/201635.2735.9935.1335.58959,213
6/30/201634.2735.3434.0535.341,682,508
6/29/201634.0434.2833.6434.201,768,754
6/28/201633.6933.6933.1033.561,210,334
6/27/201634.2734.5532.9733.111,217,973
6/24/201635.1135.7735.0035.061,946,923
6/23/201637.0537.5036.9437.491,148,599
6/22/201636.2536.7036.2336.45983,916
6/21/201636.3136.3135.9536.25987,437
6/20/201636.0336.3336.0336.161,031,722
6/17/201635.0035.5134.8635.201,295,523
6/16/201634.4434.9834.1934.94652,115
6/15/201634.6735.2834.4234.76655,737
6/14/201634.5934.8534.3734.48643,743
6/13/201635.3735.4234.6734.69748,089
6/10/201635.7036.0835.2535.37958,542
6/9/201636.4736.5436.1836.39939,932
6/8/201636.6336.8536.5536.77617,340
6/7/201636.8736.8736.3236.64703,010
6/6/201636.1536.9036.0736.74706,167
6/3/201635.9136.1234.9336.031,044,932
6/2/201636.2336.4635.8836.43830,975
6/1/201635.9736.5035.6736.411,262,386
5/31/201636.7636.9236.2436.361,543,322
5/27/201636.3836.7536.3236.60652,375
5/26/201636.0536.3835.8236.31854,197
5/25/201636.5036.5035.4535.911,272,461
5/24/201635.5336.1335.3336.08856,263
5/23/201635.2135.4535.1435.28443,981
5/20/201634.9935.5434.9935.25719,577
5/19/201635.1135.3534.3134.76470,458
5/18/201634.5835.3434.4135.21815,578
5/17/201634.4735.0434.2634.59936,094
5/16/201634.6835.0534.4034.52632,015
5/13/201634.8635.3034.4134.59866,934
5/12/201634.7335.1034.3534.93629,539
5/11/201634.9935.1334.4834.49530,018
5/10/201634.5335.2334.4635.17803,782
5/9/201634.0334.3934.0334.19761,116
5/6/201633.3134.2533.3034.15976,466
5/5/201633.3833.7633.0933.49491,271
5/4/201633.4333.8833.0933.30528,048
5/3/201634.2434.2733.0533.68742,073
5/2/201634.6634.9334.2134.68725,200
4/29/201634.5734.8134.1234.531,336,965
4/28/201635.4435.6634.6134.70576,230
4/27/201635.4835.8835.3035.81599,766
4/26/201635.7936.0635.6235.87724,097
4/25/201635.8636.0135.1535.76812,150
4/22/201635.9336.4135.7535.91780,700
4/21/201636.0836.1435.6735.91638,402
4/20/201635.6636.1335.5536.041,228,727
4/19/201635.5235.6335.1335.501,998,915
4/18/201635.1935.6435.1235.40701,134
4/15/201635.7035.9835.3235.50978,541
4/14/201635.6036.2235.5135.82809,542
4/13/201634.4935.6334.4935.57961,032
4/12/201633.4934.2133.1734.19785,708
4/11/201633.0033.6732.9933.32656,223
4/8/201632.7732.9032.4532.80766,207
4/7/201633.3833.5832.1132.40790,291
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center