EATON VANCE $44.08

up +0.74


17/5/2013 05:17 PM  |  NYSE : EV  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

EV historical data

Date Open High Low Close Volume
5/17/2013 43.58 44.19 43.45 44.08 6260
5/16/2013 43.35 43.87 43.26 43.34 5684
5/15/2013 42.38 43.53 42.38 43.47 6258
5/14/2013 41.69 42.63 41.65 42.59 7479
5/13/2013 41.17 41.93 41.03 41.68 5497
5/10/2013 40.23 41.45 40.07 41.30 7190
5/9/2013 40.95 41.40 40.88 41.00 4829
5/8/2013 40.40 41.24 40.26 41.24 7458
5/7/2013 40.00 40.56 39.94 40.50 5064
5/6/2013 39.57 40.07 39.42 39.88 6864
5/3/2013 39.24 39.82 39.13 39.57 7719
5/2/2013 38.87 39.05 38.55 38.72 7431
5/1/2013 39.50 39.69 38.72 38.77 7536
4/30/2013 39.17 39.98 39.09 39.88 13673
4/29/2013 39.10 39.28 38.85 39.09 5502
4/26/2013 38.84 39.15 38.70 38.89 7356
4/25/2013 39.38 39.65 39.13 39.15 8104
4/24/2013 39.36 39.51 39.12 39.20 4445
4/23/2013 39.03 39.56 38.77 39.28 5843
4/22/2013 38.34 38.77 37.78 38.74 5310
4/19/2013 37.80 38.33 37.39 38.16 23433
4/18/2013 38.25 38.32 37.45 37.61 8415
4/17/2013 38.76 38.83 38.05 38.28 6730
4/16/2013 39.67 39.67 38.85 39.20 9676
4/15/2013 40.91 41.04 39.04 39.11 13005
4/12/2013 41.37 41.47 40.66 41.16 12339
4/11/2013 41.09 41.76 41.04 41.51 6944
4/10/2013 39.73 41.01 39.58 41.01 7139
4/9/2013 39.49 39.60 39.10 39.45 8755
4/8/2013 38.74 39.50 38.65 39.45 8013
4/5/2013 38.84 39.00 38.61 38.67 13803
4/4/2013 39.18 39.75 39.10 39.50 8677
4/3/2013 40.69 41.00 38.90 39.02 15365
4/2/2013 41.56 41.56 41.08 41.38 7376
4/1/2013 41.86 42.18 41.23 41.43 6338
3/28/2013 41.25 41.96 41.24 41.83 9265
3/27/2013 40.93 41.28 40.70 41.26 5348
3/26/2013 40.82 41.20 40.58 41.19 5796
3/25/2013 40.73 41.14 40.32 40.64 4809
3/22/2013 40.55 40.79 40.45 40.65 6123
3/21/2013 40.66 40.88 40.26 40.36 6425
3/20/2013 40.55 41.08 40.13 40.92 6551
3/19/2013 40.42 40.64 39.76 40.24 6504
3/18/2013 40.23 40.71 40.17 40.43 6465
3/15/2013 40.81 40.93 40.34 40.72 9738
3/14/2013 40.55 40.98 40.53 40.95 6072
3/13/2013 40.11 40.42 39.92 40.37 3906
3/12/2013 40.22 40.22 39.65 39.89 5581
3/11/2013 39.53 40.28 39.43 40.25 12187
3/8/2013 39.64 39.70 39.12 39.59 5390
3/7/2013 39.23 39.38 38.88 39.37 5213
3/6/2013 39.48 39.63 39.12 39.25 4180
3/5/2013 38.92 39.40 38.92 39.25 6090
3/4/2013 38.10 38.71 37.96 38.63 8180
3/1/2013 37.89 38.30 37.37 38.19 11544
2/28/2013 38.35 38.59 38.17 38.19 10105
2/27/2013 37.65 38.57 37.65 38.41 7710
2/26/2013 37.73 38.04 37.38 37.65 6640
2/25/2013 38.79 38.88 37.53 37.54 8274
2/22/2013 38.03 38.64 37.92 38.64 9053
2/21/2013 38.73 38.74 37.48 37.74 24677
2/20/2013 40.50 40.75 38.71 38.75 23206
2/19/2013 40.75 40.94 40.55 40.86 19028
2/15/2013 40.53 41.20 40.50 40.71 17772
2/14/2013 39.40 40.47 39.38 40.46 12089
2/13/2013 38.66 39.51 38.50 39.51 17451
2/12/2013 38.39 38.75 38.26 38.65 10210
2/11/2013 37.91 38.30 37.71 38.29 8097
2/8/2013 37.56 37.97 37.40 37.97 6231
2/7/2013 37.52 37.57 37.12 37.55 7929
2/6/2013 36.79 37.58 36.76 37.56 6548
2/5/2013 36.79 37.02 36.65 37.01 8552
2/4/2013 36.30 36.71 36.23 36.52 9728
2/1/2013 36.54 36.67 36.12 36.58 6334
1/31/2013 36.06 36.48 35.89 36.20 9339
1/30/2013 36.26 36.31 35.82 36.11 6228
1/29/2013 35.72 36.38 35.56 36.36 7673
1/28/2013 35.80 35.90 35.56 35.87 7280
1/25/2013 35.70 35.88 35.60 35.78 7940
1/24/2013 35.53 35.85 35.38 35.56 13051
1/23/2013 35.25 35.47 35.02 35.46 9849
1/22/2013 34.76 35.38 34.75 35.25 15032
1/18/2013 33.90 34.90 33.80 34.81 18527
1/17/2013 33.64 34.08 33.43 33.94 7899
1/16/2013 33.49 33.68 33.20 33.45 6499
1/15/2013 33.15 33.57 33.03 33.49 6400
1/14/2013 33.22 33.33 33.00 33.26 6920
1/11/2013 32.99 33.29 32.83 33.25 6259
1/10/2013 33.07 33.07 32.66 32.97 7453
1/9/2013 32.91 33.02 32.65 32.74 8617
1/8/2013 32.78 32.83 32.38 32.76 8954
1/7/2013 33.10 33.16 32.78 32.90 5539
1/4/2013 32.74 33.29 32.58 33.09 12649
1/3/2013 32.67 32.77 32.47 32.59 8957
1/2/2013 32.57 32.78 32.34 32.77 9855
12/31/2012 31.64 31.86 31.44 31.85 8482
12/28/2012 31.79 32.03 31.58 31.61 6145
12/27/2012 32.16 32.20 31.78 32.05 5931
12/26/2012 32.56 32.65 32.11 32.15 6752
12/24/2012 32.37 32.56 32.25 32.53 3396
Marketplace
Trading Center