Eaton Vance Corporation Historical Stock Prices

ETV 
$15.11
*  
0.22
1.44%
Get ETV Alerts
*Delayed - data as of Aug. 20, 2014 13:18 ET  -  Find a broker to begin trading ETV now
Exchange: NYSE

Community Rating:
View:    ETV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
13:18  15.18  15.2299  15.10  15.11 127,828
08/19/2014 15.25 15.36 15.18 15.33 289,187
08/18/2014 15.1 15.19 15.03 15.19 235,748
08/15/2014 15.01 15.05 14.97 15.01 191,808
08/14/2014 14.93 15 14.89 15 212,004
08/13/2014 14.75 14.94 14.72 14.89 248,686
08/12/2014 14.73 14.779 14.66 14.72 181,399
08/11/2014 14.6 14.732 14.6 14.73 222,672
08/08/2014 14.54 14.59 14.43 14.59 109,855
08/07/2014 14.49 14.53 14.45 14.5 145,740
08/06/2014 14.45 14.48 14.4 14.45 135,186
08/05/2014 14.55 14.57 14.44 14.5 204,518
08/04/2014 14.54 14.58 14.48 14.58 178,206
08/01/2014 14.7 14.82 14.47 14.54 318,937
07/31/2014 15.03 15.06 14.7 14.7 281,609
07/30/2014 15.09 15.1 15.01 15.08 130,633
07/29/2014 15.05 15.08 15.03 15.06 121,768
07/28/2014 15.01 15.04 14.9893 15.04 93,931
07/25/2014 15.02 15.02 14.97 15 78,525
07/24/2014 14.97 15.04 14.9049 15.02 153,911
07/23/2014 14.85 14.95 14.8 14.94 116,016
07/22/2014 14.83 14.9 14.79 14.81 149,714
07/21/2014 14.88 14.91 14.87 14.87 177,680
07/18/2014 14.91 14.9399 14.88 14.92 131,058
07/17/2014 14.91 14.93 14.87 14.89 127,840
07/16/2014 14.96 14.97 14.89 14.92 135,153
07/15/2014 15.05 15.05 14.85 14.88 262,155
07/14/2014 14.94 15.1 14.94 15.02 216,562
07/11/2014 14.88 14.91 14.86 14.87 133,006
07/10/2014 14.86 14.93 14.81 14.87 247,241
07/09/2014 14.85 14.93 14.82 14.92 154,307
07/08/2014 14.77 14.83 14.73 14.83 197,266
07/07/2014 14.71 14.8 14.65 14.8 225,233
07/03/2014 14.75 14.75 14.67 14.72 149,188
07/02/2014 14.79 14.79 14.61 14.73 331,078
07/01/2014 14.76 14.85 14.76 14.82 207,047
06/30/2014 14.87 14.88 14.75 14.75 269,695
06/27/2014 14.87 14.89 14.805 14.89 131,145
06/26/2014 14.83 14.91 14.77 14.87 188,331
06/25/2014 14.73 14.86 14.73 14.85 158,462
06/24/2014 14.72 14.79 14.69 14.74 180,817
06/23/2014 14.86 14.87 14.7 14.77 247,422
06/20/2014 14.9 14.94 14.8 14.85 189,592
06/19/2014 14.93 14.97 14.89 14.9 126,958
06/18/2014 15 15.02 14.96 14.99 185,788
06/17/2014 14.98 15.009 14.96 15 141,445
06/16/2014 15.06 15.08 14.96 15.01 110,690
06/13/2014 15.01 15.12 14.97 15.04 213,642
06/12/2014 14.98 15.05 14.92 14.96 200,759
06/11/2014 14.95 15.009 14.94 14.97 144,303
06/10/2014 15.04 15.08 14.96 15 206,266
06/09/2014 15 15.08 14.976 15.02 188,156
06/06/2014 14.99 15.03 14.95 15.03 167,459
06/05/2014 14.93 15.02 14.88 15.02 129,057
06/04/2014 14.88 14.96 14.85 14.96 162,815
06/03/2014 14.98 14.9801 14.93 14.95 167,142
06/02/2014 15.01 15.04 14.92 15.04 184,241
05/30/2014 15.01 15.05 14.96 15.05 200,478
05/29/2014 14.94 15.02 14.88 15.02 146,782
05/28/2014 14.89 14.94 14.85 14.94 120,161
05/27/2014 14.86 14.94 14.82 14.91 244,460
05/23/2014 14.83 14.85 14.79 14.85 110,984
05/22/2014 14.74 14.834 14.73 14.8 144,078
05/21/2014 14.74 14.74 14.63 14.72 248,328
05/20/2014 14.81 14.87 14.77 14.81 187,207
05/19/2014 14.76 14.85 14.74 14.84 195,016
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?