$33.61 +0.03 (%) Eaton Vance Corp - NYSE

Sep. 3, 2015 | 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
9/3/201533.3934.0133.3333.61705,463
9/2/201534.0834.0833.0733.58740,889
9/1/201533.7433.9433.0333.23695,745
8/31/201534.8434.9634.5634.67942,660
8/28/201535.0535.2134.7835.03466,386
8/27/201534.4235.3934.3735.32739,612
8/26/201533.9934.0732.6233.951,482,240
8/25/201535.1935.3233.0233.06976,801
8/24/201534.0435.6733.2834.031,484,037
8/21/201536.8937.0835.9735.98862,373
8/20/201536.6338.0836.4237.291,618,433
8/19/201538.6939.5037.1837.661,454,642
8/18/201538.8639.1338.4438.92624,038
8/17/201538.4239.0538.4039.03570,140
8/14/201538.3738.7238.2338.71415,633
8/13/201538.4338.5738.0938.43316,924
8/12/201538.4038.5237.5638.44640,263
8/11/201539.1039.3138.8038.97449,324
8/10/201539.0739.7238.9839.55477,285
8/7/201538.4838.8038.3738.76545,316
8/6/201538.7938.9538.4338.57506,923
8/5/201539.0639.3038.6838.73432,395
8/4/201538.5938.9838.4838.69332,717
8/3/201538.3638.6038.1938.58486,954
7/31/201538.8038.9038.3538.361,067,453
7/30/201538.7438.9738.2338.72526,065
7/29/201538.3538.8238.1038.79428,056
7/28/201538.7838.8738.2538.51705,739
7/27/201538.0338.4837.8538.45955,003
7/24/201539.0939.2138.3338.43542,385
7/23/201539.6039.6139.0739.16538,302
7/22/201539.2039.7039.1939.56492,033
7/21/201538.6939.5138.6639.36890,581
7/20/201539.7039.9439.4039.48442,600
7/17/201540.0040.1139.5039.68623,789
7/16/201539.6940.0239.6540.00863,712
7/15/201539.1839.7139.0239.49766,920
7/14/201538.7539.2238.6139.13944,446
7/13/201539.0339.1638.8139.11578,602
7/10/201539.0039.0238.5038.611,209,607
7/9/201538.6938.8438.2138.22736,191
7/8/201538.5538.6138.0138.10716,274
7/7/201538.5238.8337.9838.83716,512
7/6/201537.9338.8437.9338.69786,717
7/2/201539.2239.3738.6238.88553,750
7/1/201539.4339.7239.0039.20802,665
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
  • 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!