$39.30 +0.17 (%) Eaton Vance Corp - NYSE

Jul. 1, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EV historical data

Date Open High Low Close Volume
6/30/201539.7639.9338.9439.13884,344
6/29/201540.1440.1439.2339.26707,608
6/26/201540.6840.9040.4340.78702,615
6/25/201540.9441.1040.5040.56276,933
6/24/201541.0941.3540.8340.88358,960
6/23/201541.3541.4941.1141.26306,279
6/22/201541.5241.6841.1641.26465,993
6/19/201541.1241.5141.0741.25781,220
6/18/201540.9141.5440.9041.35638,490
6/17/201541.0641.2440.5340.83744,156
6/16/201540.1641.1240.1640.901,020,766
6/15/201539.2240.3739.0340.271,153,201
6/12/201539.9239.9939.5539.60404,091
6/11/201540.0140.3539.9040.03848,501
6/10/201539.6840.7839.5339.941,351,454
6/9/201540.1040.2439.1839.21691,182
6/8/201540.3140.6540.1240.12612,863
6/5/201540.0040.2839.7640.20516,168
6/4/201540.5840.8539.6739.80740,425
6/3/201540.4240.9140.3240.87790,145
6/2/201540.3740.5040.0740.21704,009
6/1/201540.8040.8940.2540.63510,977
5/29/201540.6140.8440.3940.60596,664
5/28/201540.6040.8240.4540.70674,383
5/27/201540.5440.9440.3640.69969,564
5/26/201540.6340.8540.1640.46504,498
5/22/201540.7740.9240.4640.82689,247
5/21/201541.0941.3140.4340.871,131,770
5/20/201541.4943.0041.0641.291,675,805
5/19/201541.5941.6441.0241.25543,255
5/18/201541.1641.6441.1641.48424,787
5/15/201541.5941.6841.0541.30295,015
5/14/201541.3541.7641.0841.55409,662
5/13/201541.1841.4240.9141.19527,847
5/12/201540.9141.2740.4241.16445,189
5/11/201540.8441.2340.7841.19501,502
5/8/201540.9340.9740.6540.93608,380
5/7/201540.2440.7940.1440.55856,311
5/6/201540.5040.7440.0240.301,252,752
5/5/201541.0041.4640.2740.491,242,314
5/4/201541.4041.7341.1341.16662,177
5/1/201541.1741.5940.9641.23657,039
4/30/201541.0041.4640.8541.081,639,765
4/29/201541.6141.9541.0141.121,218,209
4/28/201541.9842.2041.2441.802,175,828
4/27/201542.4042.9742.1442.311,499,691
4/24/201543.4243.4242.9343.06474,843
4/23/201543.5743.6943.1243.42900,582
4/22/201543.4043.6942.8443.60516,665
4/21/201543.3043.5243.1143.41689,805
4/20/201542.6043.1142.6043.03603,227
4/17/201542.7242.7742.0242.24676,776
4/16/201542.9143.2842.4943.20580,463
4/15/201542.6743.6642.5342.751,285,672
4/14/201542.0742.6141.8142.44732,806
4/13/201541.9442.5441.8142.00508,214
4/10/201542.1242.2941.5941.92401,919
4/9/201541.6542.1341.3742.09463,139
4/8/201541.7641.9341.2341.66845,639
4/7/201542.2942.5341.5941.62706,476
4/6/201541.7442.5141.5042.33572,923
4/2/201541.7442.1641.4042.06489,131
4/1/201541.5241.9941.0341.73720,448
3/31/201541.5841.9141.3741.64747,069
3/30/201541.5342.0941.5141.83537,691
3/27/201541.3941.6040.9141.24496,036
3/26/201541.6242.1441.4441.45625,305
3/25/201542.7142.8541.7141.73624,679
3/24/201542.8742.8742.4442.64523,276
3/23/201542.8443.0542.6942.78598,282
3/20/201542.1342.9241.9842.811,169,349
3/19/201542.2742.5041.7341.91672,963
3/18/201542.6342.7641.6242.411,118,177
3/17/201542.8743.0842.5542.67874,888
3/16/201542.7243.1642.5643.11527,115
3/13/201542.7142.9242.0142.40441,372
3/12/201542.3542.9442.0042.90422,009
3/11/201541.6442.0041.3942.00575,612
3/10/201541.6541.9141.3141.42760,947
3/9/201542.3742.6342.1942.35635,752
3/6/201542.7743.6742.2442.26873,750
3/5/201541.8842.8341.6842.77929,324
3/4/201541.9742.2441.5741.85506,903
3/3/201542.4042.6041.8042.09700,284
3/2/201542.1342.7842.0242.59851,660
2/27/201541.5142.3741.5142.10738,741
2/26/201542.1942.2941.0841.611,258,557
2/25/201543.2644.1841.8542.302,089,827
2/24/201543.1944.0143.1644.001,016,847
2/23/201543.7043.8042.9343.24616,287
2/20/201542.9743.7842.7743.681,092,399
2/19/201542.7543.6842.7142.97783,759
2/18/201543.0343.2742.6243.03737,626
2/17/201542.3143.2042.3143.09643,387
2/13/201542.2942.6642.0842.58671,459
2/12/201542.2342.5442.0042.29503,014
2/11/201541.9642.1241.5241.98520,660
2/10/201541.8742.0441.3441.99510,979
2/9/201541.6341.8941.2641.52782,521
2/6/201541.9242.2341.6241.83636,367
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!