$35.72 -1.23 (%) Eaton Vance Corp - NYSE

Oct. 22, 2014 | 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
10/21/201436.5936.9836.3536.95560,373
10/20/201435.4336.1235.4336.11600,124
10/17/201435.5436.1535.2935.611,106,204
10/16/201434.0435.4334.0135.311,015,503
10/15/201434.4335.0033.4734.721,181,614
10/14/201434.4735.2134.3234.891,047,602
10/13/201434.5034.8034.1934.29793,543
10/10/201435.1835.4034.5534.561,106,226
10/9/201436.5636.7735.2435.30913,587
10/8/201435.9436.5535.6536.55863,838
10/7/201436.5436.7035.9535.97532,358
10/6/201437.1237.2136.6036.79551,749
10/3/201437.1337.1536.7836.90781,780
10/2/201437.0537.2936.5436.781,048,944
10/1/201437.7137.8137.0237.061,240,148
9/30/201438.1738.3337.7137.73721,496
9/29/201437.8438.1237.6938.09593,142
9/26/201437.7238.2837.6338.25653,134
9/25/201438.0838.3137.4237.57670,427
9/24/201437.8338.2037.7238.15499,349
9/23/201438.0238.3637.8437.84613,578
9/22/201438.4938.5037.8338.10730,092
9/19/201439.3339.3338.4538.482,569,330
9/18/201439.2039.4539.0939.18731,099
9/17/201439.0539.1838.7538.92673,591
9/16/201438.6739.1438.5538.94950,380
9/15/201439.2239.2238.8038.99577,908
9/12/201438.9439.2138.8539.17663,953
9/11/201438.7338.9938.6438.93391,552
9/10/201438.7239.0938.6338.97524,713
9/9/201438.9439.0338.6138.64531,603
9/8/201438.8139.1738.6639.05538,026
9/5/201438.8738.8738.4338.82537,180
9/4/201438.8139.3938.6538.85783,996
9/3/201439.4539.4538.6938.83556,290
9/2/201439.3339.6638.8939.181,015,382
8/29/201439.1239.3038.9239.16507,446
8/28/201438.8939.1638.7138.88990,888
8/27/201439.2139.3938.9339.02701,452
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center