$40.03 -0.43 (%) Eaton Vance Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EV historical data

Date Open High Low Close Volume
12/2/201640.2940.4540.0040.03683,931
12/1/201640.7340.8340.2840.46782,096
11/30/201640.6340.8340.2940.44664,261
11/29/201639.9940.6239.9940.23715,503
11/28/201640.4840.6839.9339.97739,215
11/25/201640.3540.6940.3540.63235,368
11/23/201639.5940.4239.5940.35748,392
11/22/201640.1340.2538.9839.631,210,073
11/21/201640.1940.7240.1740.57819,616
11/18/201640.4040.4740.0540.14570,090
11/17/201640.1240.5540.1240.48439,694
11/16/201640.2940.6739.9540.14692,529
11/15/201640.1140.8539.9440.651,444,124
11/14/201638.7340.4838.7340.431,756,252
11/11/201637.9338.3437.7238.25964,766
11/10/201638.0038.8037.6238.151,242,028
11/9/201635.4237.4235.3637.24790,077
11/8/201635.5035.6535.1235.44605,201
11/7/201635.9836.2335.4635.64870,132
11/4/201634.9535.6134.8435.251,195,000
11/3/201634.6735.2834.6234.99856,533
11/2/201634.6734.8034.4434.60969,514
11/1/201635.2635.4534.6834.841,072,767
10/31/201635.5035.6635.0135.062,531,011
10/28/201635.8236.0234.9635.381,263,422
10/27/201636.8436.9235.6935.731,302,062
10/26/201637.0237.1436.7236.90758,700
10/25/201637.8338.0037.3337.39449,808
10/24/201637.9638.1737.4237.83857,554
10/21/201637.0037.8736.9337.661,021,156
10/20/201637.4737.7937.2437.29395,693
10/19/201637.2637.5937.2437.51402,762
10/18/201637.7737.8037.1637.21505,289
10/17/201637.2237.4836.8437.331,598,221
10/14/201637.7437.9837.0737.211,445,505
10/13/201637.2937.4336.8737.26743,544
10/12/201637.5337.9937.4337.66519,520
10/11/201638.1538.1737.2737.52830,290
10/10/201638.6238.9438.2738.33461,131
10/7/201638.8338.8738.1338.37500,134
10/6/201638.8739.1138.5938.92360,231
10/5/201638.5238.9138.4838.881,002,341
10/4/201639.0039.1238.1938.35578,706
10/3/201639.1639.6538.7238.861,054,604
9/30/201638.6939.2938.5139.05745,165
9/29/201638.7139.0537.9038.27489,473
9/28/201638.6438.8638.1838.82629,410
9/27/201638.7739.0838.5038.64650,164
9/26/201638.8539.3638.8139.02748,972
9/23/201639.3739.6039.1739.25565,400
9/22/201639.5039.7439.1539.58591,291
9/21/201639.1439.5638.7139.12450,860
9/20/201639.2039.2738.7738.86624,807
9/19/201638.5539.2138.5538.84608,012
9/16/201638.1438.4137.8238.33806,746
9/15/201638.3338.7238.2638.52539,919
9/14/201638.5038.8138.1638.26563,348
9/13/201638.6338.7738.1638.45480,969
9/12/201638.1439.3037.8639.14574,064
9/9/201639.6739.7638.4938.49932,385
9/8/201639.8340.0139.7339.89391,837
9/7/201639.7140.2139.5939.93762,891
9/6/201639.9140.1039.2239.761,108,242
9/2/201639.8540.2739.6940.13749,754
9/1/201640.0740.3239.0639.57643,952
8/31/201640.1440.2039.7040.03751,241
8/30/201639.6940.0839.5640.06640,644
8/29/201639.8140.0739.5939.61512,730
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center