$28.33 0.00 (%) Eaton Vance Corp - NYSE

Feb. 4, 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
2/4/201627.4028.5027.3428.33887,652
2/3/201627.4027.6326.4427.481,095,285
2/2/201627.7127.7126.9127.18991,807
2/1/201628.4328.5127.8728.301,051,147
1/29/201627.9328.6927.8728.662,439,798
1/28/201628.4228.8327.6927.711,187,254
1/27/201628.3528.7327.8628.05812,337
1/26/201628.0128.7027.8028.621,202,532
1/25/201628.4328.4327.7227.791,195,669
1/22/201628.0428.5128.0028.471,074,052
1/21/201627.6528.5327.4927.501,427,157
1/20/201627.0027.8526.6427.521,909,646
1/19/201627.9728.1227.2927.611,476,665
1/15/201626.7427.4926.7327.391,444,505
1/14/201627.6928.0426.9127.752,033,170
1/13/201628.9428.9927.5627.631,422,952
1/12/201628.7229.0228.1328.781,325,219
1/11/201628.8329.0628.1828.481,269,465
1/8/201629.6729.7528.7428.78954,203
1/7/201630.0030.3529.3029.381,190,759
1/6/201630.9731.1430.5030.731,114,476
1/5/201631.7931.9831.2431.521,204,597
1/4/201631.4631.7231.0231.722,271,662
12/31/201532.5132.9132.4332.43603,821
12/30/201532.9233.3932.7232.73588,633
12/29/201533.0433.3832.8933.10579,002
12/28/201532.9132.9832.5832.88721,148
12/24/201533.0233.2532.9033.08319,404
12/23/201532.0533.1732.0333.111,003,839
12/22/201531.7532.0731.5231.931,097,225
12/21/201531.6431.7731.3731.75873,067
12/18/201531.7231.8831.3831.392,224,643
12/17/201532.1732.3131.7531.891,061,758
12/16/201531.8032.0231.2431.981,555,120
12/15/201531.5632.0731.3031.501,980,842
12/14/201532.5932.7131.0231.241,802,279
12/11/201533.5233.6432.4132.451,411,084
12/10/201533.7634.5033.6834.12753,567
12/9/201534.4834.8633.6933.78628,741
12/8/201535.2935.4234.4734.63925,428
12/7/201536.0936.1735.5935.77640,579
12/4/201535.5736.2635.5736.18622,480
12/3/201536.1036.1835.2435.441,021,571
12/2/201536.1036.3135.7235.88901,783
12/1/201536.1836.3835.7136.11954,224
11/30/201536.4136.5235.8735.921,142,838
11/27/201536.0736.3635.8636.28494,201
11/25/201535.8936.1835.6636.01905,328
11/24/201536.9437.0035.3036.022,018,662
11/23/201537.5638.0337.5037.61718,545
11/20/201538.0938.1037.3637.46977,290
11/19/201537.9338.1537.6537.88688,844
11/18/201536.7837.9336.5837.90934,714
11/17/201536.7937.0136.4136.53688,674
11/16/201536.1736.7336.0736.73687,648
11/13/201536.3436.6735.9936.32506,042
11/12/201536.8437.0236.4936.49619,658
11/11/201537.1637.4737.0537.13497,994
11/10/201536.7937.1136.3036.95791,857
11/9/201537.3037.3036.7736.91720,855
11/6/201537.1937.4636.5837.30667,805
11/5/201536.7037.0736.6236.89351,649
11/4/201536.9337.0236.5536.66396,263
11/3/201536.3037.0436.2536.79615,654
11/2/201536.1736.9436.1736.76555,126
10/30/201536.3436.6035.9236.111,657,297
10/29/201536.5336.7836.1536.351,106,833
10/28/201535.6736.7135.3936.70785,324
10/27/201535.9736.1735.6235.76797,763
10/26/201536.5136.9636.1536.25795,359
10/23/201536.3336.7236.1036.60848,366
10/22/201534.9336.1534.9335.97828,268
10/21/201535.1435.2834.6334.69445,027
10/20/201535.0335.3634.9635.07522,758
10/19/201535.0635.3634.8935.05523,550
10/16/201535.0835.4734.9935.33715,320
10/15/201534.3234.8934.1434.87731,558
10/14/201534.3834.6534.0734.18520,414
10/13/201534.6435.3534.2934.321,080,290
10/12/201535.2135.2534.6434.95512,051
10/9/201535.4635.4934.8935.19734,004
10/8/201534.9435.4134.1435.40699,199
10/7/201534.7435.1834.3635.041,016,560
10/6/201533.9334.6733.9334.56669,161
10/5/201533.9634.2933.6934.231,253,713
10/2/201532.5333.7032.3533.70959,683
10/1/201533.4533.5932.9933.401,058,350
9/30/201533.7233.8732.9233.421,216,461
9/29/201533.3333.6332.8633.271,215,518
9/28/201533.7933.9433.1233.141,042,168
9/25/201534.2834.4733.9634.18480,213
9/24/201533.5234.0733.3533.82630,449
9/23/201533.9734.2433.6833.97518,619
9/22/201533.9934.1433.5333.86692,380
9/21/201534.6035.0234.3534.66429,895
9/18/201534.4034.5834.1134.351,733,132
9/17/201535.3335.6734.8534.94616,762
9/16/201534.8535.3634.5435.27671,947
9/15/201534.3234.8834.2134.79544,223
9/14/201534.3234.5434.1334.23920,772
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center