$34.53 -0.17 (%) Eaton Vance Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EV historical data

Date Open High Low Close Volume
4/29/201634.5734.8134.1234.531,336,965
4/28/201635.4435.6634.6134.70576,230
4/27/201635.4835.8835.3035.81599,766
4/26/201635.7936.0635.6235.87724,097
4/25/201635.8636.0135.1535.76812,150
4/22/201635.9336.4135.7535.91780,700
4/21/201636.0836.1435.6735.91638,402
4/20/201635.6636.1335.5536.041,228,727
4/19/201635.5235.6335.1335.501,998,915
4/18/201635.1935.6435.1235.40701,134
4/15/201635.7035.9835.3235.50978,541
4/14/201635.6036.2235.5135.82809,542
4/13/201634.4935.6334.4935.57961,032
4/12/201633.4934.2133.1734.19785,708
4/11/201633.0033.6732.9933.32656,223
4/8/201632.7732.9032.4532.80766,207
4/7/201633.3833.5832.1132.40790,291
4/6/201633.3533.9133.3133.71687,572
4/5/201633.3133.5032.9433.28672,603
4/4/201633.9934.0933.5533.60569,813
4/1/201633.2933.9333.1133.86575,852
3/31/201633.3033.7533.1033.52727,580
3/30/201633.4433.8733.1633.31620,843
3/29/201632.2933.3331.8333.29688,456
3/28/201632.3232.5532.0532.36421,166
3/24/201632.1532.3231.7832.29490,991
3/23/201632.6833.0332.5132.541,133,958
3/22/201632.4432.9032.0932.85802,198
3/21/201632.5432.8232.0932.76917,540
3/18/201632.4932.9731.9732.492,226,349
3/17/201631.5532.6031.4032.43717,774
3/16/201630.8331.5830.8331.52700,396
3/15/201631.0831.2030.6931.07922,700
3/14/201631.6031.8031.1131.36589,633
3/11/201630.9831.7230.9831.66559,060
3/10/201630.8731.1130.0930.541,135,919
3/9/201630.7530.9030.1330.71645,556
3/8/201631.2331.4230.4830.64505,983
3/7/201631.4731.8831.1931.52716,969
3/4/201631.1032.1431.1031.78874,736
3/3/201630.5231.2530.5231.03816,500
3/2/201630.3130.7230.0430.65612,274
3/1/201629.1930.3929.1630.381,432,708
2/29/201628.6729.1928.5028.91941,470
2/26/201628.3128.7828.0728.69829,145
2/25/201628.0028.1026.9828.03977,032
2/24/201628.2528.2526.9927.921,642,936
2/23/201629.5329.5528.5828.601,015,640
2/22/201629.3929.7929.3629.69826,449
2/19/201629.1229.2728.8629.11956,170
2/18/201629.6029.7229.2829.51590,409
2/17/201629.7130.1229.3529.771,174,382
2/16/201629.0029.6928.8729.47925,074
2/12/201628.2829.0927.9028.88900,875
2/11/201627.6728.2127.3728.011,256,220
2/10/201628.3429.3028.3428.41905,683
2/9/201627.5228.6227.3228.171,387,229
2/8/201627.9228.2227.3828.071,254,665
2/5/201628.3328.9028.2828.381,260,546
2/4/201627.4028.5027.3428.33887,652
2/3/201627.4027.6326.4427.481,095,285
2/2/201627.7127.7126.9127.18991,807
2/1/201628.4328.5127.8728.301,051,147
1/29/201627.9328.6927.8728.662,439,798
1/28/201628.4228.8327.6927.711,187,254
1/27/201628.3528.7327.8628.05812,337
1/26/201628.0128.7027.8028.621,202,532
1/25/201628.4328.4327.7227.791,195,669
1/22/201628.0428.5128.0028.471,074,052
1/21/201627.6528.5327.4927.501,427,157
1/20/201627.0027.8526.6427.521,909,646
1/19/201627.9728.1227.2927.611,476,665
1/15/201626.7427.4926.7327.391,444,505
1/14/201627.6928.0426.9127.752,033,170
1/13/201628.9428.9927.5627.631,422,952
1/12/201628.7229.0228.1328.781,325,219
1/11/201628.8329.0628.1828.481,269,465
1/8/201629.6729.7528.7428.78954,203
1/7/201630.0030.3529.3029.381,190,759
1/6/201630.9731.1430.5030.731,114,476
1/5/201631.7931.9831.2431.521,204,597
1/4/201631.4631.7231.0231.722,271,662
12/31/201532.5132.9132.4332.43603,821
12/30/201532.9233.3932.7232.73588,633
12/29/201533.0433.3832.8933.10579,002
12/28/201532.9132.9832.5832.88721,148
12/24/201533.0233.2532.9033.08319,404
12/23/201532.0533.1732.0333.111,003,839
12/22/201531.7532.0731.5231.931,097,225
12/21/201531.6431.7731.3731.75873,067
12/18/201531.7231.8831.3831.392,224,643
12/17/201532.1732.3131.7531.891,061,758
12/16/201531.8032.0231.2431.981,555,120
12/15/201531.5632.0731.3031.501,980,842
12/14/201532.5932.7131.0231.241,802,279
12/11/201533.5233.6432.4132.451,411,084
12/10/201533.7634.5033.6834.12753,567
12/9/201534.4834.8633.6933.78628,741
12/8/201535.2935.4234.4734.63925,428
12/7/201536.0936.1735.5935.77640,579
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center