Eaton Vance Corp $39.22

up +0.56


26/8/2014 04:02 PM  |  NYSE : EV  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EV historical data

Date Open High Low Close Volume
8/26/201438.7639.3038.7639.22843,452
8/25/201438.5438.8138.3938.66606,281
8/22/201438.0238.4337.9038.31685,784
8/21/201437.9038.4237.8838.04975,245
8/20/201436.6137.8136.6037.79903,980
8/19/201436.7736.9636.5536.77954,142
8/18/201436.4636.7636.4636.74454,933
8/15/201436.5036.5235.9436.28449,841
8/14/201436.3236.4636.0836.39424,593
8/13/201436.4236.5036.1436.22421,348
8/12/201436.1336.4836.1136.23435,464
8/11/201436.0536.4335.8636.26570,894
8/8/201435.3735.8435.2335.84422,358
8/7/201435.8235.8335.2435.33642,104
8/6/201434.9035.9534.8635.591,023,592
8/5/201435.2535.4734.8635.131,047,422
8/4/201435.2535.3735.0435.28855,487
8/1/201435.0035.7034.8635.241,404,621
7/31/201435.5635.6735.1235.131,057,982
7/30/201435.8336.1135.6435.91736,196
7/29/201436.0536.3435.8235.82731,794
7/28/201436.5036.6636.0536.29716,086
7/25/201436.9136.9536.5636.57513,954
7/24/201437.0737.1536.9337.03590,203
7/23/201437.2037.2736.9436.99452,518
7/22/201436.9937.3136.9137.11796,222
7/21/201436.7336.8536.4036.69611,745
7/18/201436.5236.9336.3936.781,035,704
7/17/201436.9937.1636.2336.331,151,865
7/16/201437.4437.5736.9237.051,322,592
7/15/201437.2837.8737.2837.351,952,327
7/14/201437.6737.7437.3937.53905,312
7/11/201437.3637.5137.1737.30725,574
7/10/201437.5438.0137.1937.351,304,642
7/9/201437.4938.3137.3438.151,530,523
7/8/201438.0038.0337.3537.461,100,861
7/7/201438.4338.4337.7838.01614,269
7/3/201438.1138.5838.0938.55332,200
7/2/201438.2838.3337.7537.89631,555
7/1/201437.9638.6637.9638.24947,611
6/30/201437.8438.0037.5737.79937,132
6/27/201437.5137.8137.2937.79704,265
6/26/201437.7937.8837.1737.53820,568
6/25/201437.8138.0737.7437.86612,245
6/24/201437.9838.5237.6437.89848,985
6/23/201438.4038.4937.9438.12823,044
6/20/201437.7238.3437.6438.343,533,442
6/19/201437.5337.5336.9637.40750,673
6/18/201437.0137.4836.7637.371,026,620
6/17/201435.8737.2535.8237.011,522,564
6/16/201436.5136.5935.9936.05861,388
6/13/201436.6736.8436.4336.51853,320
6/12/201436.7736.8336.3236.51781,131
6/11/201437.0637.2936.7036.80713,833
6/10/201437.5037.6237.2537.40500,798
6/9/201438.0238.1037.4537.63729,851
6/6/201438.0438.1037.5638.01732,971
6/5/201437.8638.1837.3238.06702,637
6/4/201437.1437.7937.0837.76483,672
6/3/201436.9037.2036.8437.14655,076
6/2/201437.2937.3436.5137.07753,624
5/30/201437.2037.3636.8737.15548,910
5/29/201437.5837.5937.1037.25458,318
5/28/201437.3037.6737.1537.34747,237
5/27/201437.4537.7237.1037.27826,616
5/23/201437.4237.4237.0437.24900,304
5/22/201437.4638.0337.2537.33864,119
5/21/201435.7638.0435.7637.513,190,349
5/20/201436.0736.2035.2635.46789,980
5/19/201435.5036.1635.4936.15913,801
5/16/201435.3135.7235.0035.71752,849
5/15/201435.7735.8235.0335.27452,220
5/14/201436.7736.8035.9635.99590,310
5/13/201436.9236.9636.5136.79512,652
5/12/201436.5536.9236.5536.84545,766
5/9/201436.2636.4135.9636.30440,654
5/8/201436.3236.9536.1036.31509,278
5/7/201435.8036.3535.5436.32637,368
5/6/201435.8235.8235.3535.69712,844
5/5/201435.9936.1535.5735.85529,704
5/2/201436.5037.0236.2436.29384,280
5/1/201436.0836.7035.9236.50817,173
4/30/201435.7236.1035.3836.07627,676
4/29/201435.8336.0335.6235.76677,672
4/28/201436.0736.1735.0335.601,108,499
4/25/201437.0337.0336.1836.25708,079
4/24/201437.8237.8737.1437.23514,483
4/23/201437.4137.6037.2237.47713,473
4/22/201436.9437.5236.8837.40604,799
4/21/201437.0337.2136.8236.94403,243
4/17/201436.9437.1536.7837.001,495,522
4/16/201436.3436.9135.8436.89850,450
4/15/201436.0436.3235.4035.981,168,366
4/14/201436.4036.8135.6935.98851,861
4/11/201436.0636.3435.7335.90739,788
4/10/201437.0337.1236.0036.341,025,571
4/9/201436.6537.0736.3837.01889,753
4/8/201436.5236.7436.1036.56618,244
4/7/201437.0937.1436.3736.50739,419
4/4/201438.4938.5437.1137.24833,858
Trading Center