$41.24 0.00 (%) Eaton Vance Corp - NYSE

Mar. 27, 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
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
2/5/201542.2142.4941.7941.82920,524
2/4/201541.4142.4941.2042.071,011,793
2/3/201540.9241.7440.4541.68720,038
2/2/201540.3440.6739.7040.50939,565
1/30/201539.8540.7239.5840.251,567,572
1/29/201539.6540.4239.4140.34694,323
1/28/201540.9741.0239.6239.70700,794
1/27/201540.5741.3440.2340.89740,195
1/26/201540.2141.0939.9241.02764,011
1/23/201540.4740.6940.0940.11903,428
1/22/201539.4840.5439.0040.49981,862
1/21/201538.7739.2838.5039.20721,238
1/20/201539.1839.4038.2338.74840,024
1/16/201538.3839.0137.5538.981,226,061
1/15/201538.3838.5337.5737.92802,544
1/14/201538.1438.4437.6938.35638,951
1/13/201539.1939.7638.5939.06913,280
1/12/201539.0939.3038.2638.79568,844
1/9/201539.8239.9638.9739.20493,416
1/8/201539.6840.1839.5639.79503,099
1/7/201539.1839.3938.5739.37739,405
1/6/201539.6639.6938.2238.76743,834
1/5/201540.6240.7639.2639.48576,690
1/2/201541.2241.7140.2740.82527,882
12/31/201441.5241.8640.9240.93538,685
12/30/201442.0042.0741.2241.46618,025
12/29/201442.1042.5641.8242.07354,014
12/26/201442.2042.5642.1042.18290,830
12/24/201442.2642.4441.9241.98271,792
12/23/201442.4242.7242.1442.23607,410
12/22/201442.3242.4641.7942.28545,351
12/19/201441.5142.2241.1842.141,194,986
12/18/201441.7841.9140.9841.52781,427
12/17/201440.0141.0939.8341.01772,355
12/16/201439.4340.3839.2039.85820,773
12/15/201439.7840.1339.2639.68629,630
12/12/201440.2540.6239.3439.42565,270
12/11/201440.9141.3040.5940.71409,512
12/10/201441.6441.9540.4840.63662,266
12/9/201441.0441.9740.9141.84878,010
12/8/201441.8542.2741.6241.72827,742
12/5/201441.8742.3941.7641.88668,232
12/4/201442.1742.2541.3341.70704,940
12/3/201441.7142.5041.5042.21612,504
12/2/201441.2642.1041.2641.74479,220
12/1/201441.5241.6141.0641.371,020,227
11/28/201441.8142.4241.6041.79321,240
11/26/201443.0243.1941.6341.89876,818
11/25/201445.0345.0341.8842.881,415,037
11/24/201442.0042.2441.8342.01633,180
11/21/201441.9642.1841.4441.77682,963
11/20/201441.0041.7540.8841.60488,118
11/19/201441.4941.5840.6241.171,117,329
11/18/201441.7742.3641.4541.50951,888
11/17/201441.1741.9641.0741.73908,145
11/14/201441.0741.4640.7841.37881,504
11/13/201441.5241.8040.8141.071,305,909
11/12/201441.4541.9341.3341.401,179,210
11/11/201442.0442.4641.0041.732,180,310
11/10/201442.7843.6742.3642.962,379,488
11/7/201440.0246.7540.0043.908,300,566
11/6/201437.3237.5337.1237.52377,426
11/5/201437.1937.5136.9237.27725,820
11/4/201436.5436.8836.3936.86348,535
11/3/201436.9337.2136.6836.71630,724
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center