Eaton Vance Corp $37.00

up +0.11


17/4/2014 06:40 PM  |  NYSE : EV  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EV historical data

Date Open High Low Close Volume
4/17/201436.9437.1536.7837.001,495,520
4/16/201436.3436.9135.8436.89850,450
4/15/201436.0436.3235.4035.981,168,370
4/14/201436.4036.8135.6935.98851,861
4/11/201436.0636.3435.7335.90739,788
4/10/201437.0337.1236.0036.341,025,570
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
4/3/201438.7138.7138.0438.101,175,810
4/2/201438.6538.7838.3938.63596,355
4/1/201438.5538.6538.2138.63791,624
3/31/201438.1338.3137.9538.16971,225
3/28/201437.8338.5037.6737.78656,674
3/27/201438.0938.1737.5337.72520,024
3/26/201438.6239.0038.1038.12901,664
3/25/201438.4738.5537.8038.23670,030
3/24/201438.6538.7937.9638.07615,843
3/21/201438.7839.2238.4138.481,480,190
3/20/201437.5238.7237.3738.56966,961
3/19/201437.9338.0037.3537.62850,610
3/18/201437.6838.0937.6237.91591,798
3/17/201437.5738.0437.5337.60541,968
3/14/201437.5437.7637.1437.23746,862
3/13/201438.2938.3737.4437.581,178,300
3/12/201437.7038.0937.6038.09965,329
3/11/201438.4238.4237.5837.881,008,530
3/10/201438.7938.8838.2138.34619,310
3/7/201438.9639.0538.4938.89846,229
3/6/201438.2038.8238.1038.64964,628
3/5/201438.4738.6037.9938.011,137,180
3/4/201438.3938.8338.3738.57828,391
3/3/201437.3537.8137.0837.75995,859
2/28/201437.7538.1137.2537.841,256,430
2/27/201436.4637.0236.3936.97709,338
2/26/201436.9337.1436.4736.53679,214
2/25/201437.0137.1236.6536.78538,721
2/24/201436.1037.2736.0737.12862,794
2/21/201436.8636.9036.1336.17924,005
2/20/201437.3137.4236.5636.81759,324
2/19/201436.4137.7536.0137.341,533,400
2/18/201436.7436.9636.6436.83997,832
2/14/201437.0637.2036.6736.88639,007
2/13/201437.0837.3236.9737.25705,541
2/12/201437.4037.7537.3237.56744,181
2/11/201437.1737.3736.7337.31744,918
2/10/201437.0337.2136.8037.00925,035
2/7/201436.3837.1036.2737.09976,219
2/6/201435.9136.5135.8536.261,215,610
2/5/201436.9537.0535.5935.781,427,790
2/4/201436.0537.1635.9137.001,836,300
2/3/201436.6737.6335.8235.892,830,640
1/31/201438.1338.5737.9838.07772,663
1/30/201438.8039.0938.6038.93863,200
1/29/201438.4238.7938.2438.42927,807
1/28/201438.6739.3238.6739.20807,458
1/27/201439.3239.4238.3838.59570,530
1/24/201440.2440.3139.3139.32690,642
1/23/201440.8440.8640.4440.64648,657
1/22/201441.0241.3040.9041.20731,082
1/21/201441.2241.2240.2540.86886,144
1/17/201440.7141.2840.6740.901,098,780
1/16/201440.1940.9639.9840.881,265,860
1/15/201440.9141.0940.5541.02649,469
1/14/201440.4840.7240.3840.69452,541
1/13/201440.9841.2340.2540.43738,584
1/10/201441.3941.6541.0441.111,101,670
1/9/201442.1142.3641.6841.71758,214
1/8/201442.0342.2041.6041.78725,764
1/7/201442.1642.5841.8942.12601,868
1/6/201442.0142.3541.7541.96968,277
1/3/201442.0042.5341.9141.96961,033
1/2/201442.6242.7541.9342.00929,410
12/31/201343.0943.1042.6842.79782,016
12/30/201343.3043.4842.9542.99428,834
12/27/201343.3243.6143.0643.25410,015
12/26/201343.4443.4442.9443.21411,914
12/24/201343.3643.5943.1943.24189,682
12/23/201343.1643.5442.9143.38606,775
12/20/201342.3642.9442.3642.691,014,520
12/19/201342.2742.4242.0242.23614,637
12/18/201341.2442.4241.1242.39800,786
12/17/201340.6941.2040.3141.071,058,650
12/16/201340.8441.0840.6840.69909,365
12/13/201340.6341.0040.4740.69592,619
12/12/201340.7740.8640.4640.54361,937
12/11/201341.7341.8640.7540.81637,717
12/10/201341.6141.8441.3941.72508,365
12/9/201341.7742.0441.5541.80600,927
12/6/201341.3441.9441.2941.73673,092
12/5/201340.7240.9640.3740.80533,715
12/4/201341.0141.4740.5041.00667,092
12/3/201341.4441.7741.1141.34690,106
12/2/201341.7442.4441.5841.671,185,340
11/29/201342.1342.3741.7341.81474,620
11/27/201341.8842.5441.6442.11978,251
11/26/201343.6243.6241.7642.151,066,810
11/25/201343.7943.8243.3543.44623,552
11/22/201342.8943.6742.7043.63347,041
Trading Center