$40.25 -0.09 (%) Eaton Vance Corp - NYSE

Jan. 30, 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
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
10/31/201436.8637.2736.7136.83772,827
10/30/201436.3136.6036.0036.38531,738
10/29/201436.5336.7636.1736.36903,569
10/28/201436.5636.6735.9036.66861,537
10/27/201436.2436.3035.7936.26819,118
10/24/201436.1836.4936.0336.41478,577
10/23/201436.2536.3335.8536.11680,171
10/22/201437.0037.1735.6735.721,174,738
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center