Eaton Vance Corporation Historical Stock Prices

ETW 
$11.77
*  
0.10
0.84%
Get ETW Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ETW now
Exchange: NYSE

Community Rating:
View:    ETW Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.85  11.878  11.67  11.77 293,658
07/02/2015 11.85 11.878 11.67 11.77 293,658
07/01/2015 11.95 11.95 11.8 11.87 221,502
06/30/2015 11.79 11.86 11.73 11.81 519,848
06/29/2015 11.8 11.87 11.65 11.65 427,389
06/26/2015 12.02 12.03 11.92 11.93 231,765
06/25/2015 12.04 12.08 12.01 12.03 174,667
06/24/2015 12.08 12.09 12 12 183,439
06/23/2015 12.11 12.13 12.0616 12.08 239,557
06/22/2015 12.1 12.13 12.06 12.09 229,133
06/19/2015 11.97 12.05 11.96 12.01 305,113
06/18/2015 12.01 12.09 12 12.08 284,371
06/17/2015 11.98 12.05 11.93 12.01 247,055
06/16/2015 11.87 11.989 11.85 11.96 222,106
06/15/2015 11.86 11.91 11.79 11.9 237,309
06/12/2015 11.94 11.94 11.8801 11.91 168,054
06/11/2015 11.92 11.99 11.908 11.96 183,851
06/10/2015 11.9 11.96 11.85 11.85 381,017
06/09/2015 11.94 11.94 11.86 11.86 293,731
06/08/2015 11.94 11.96 11.91 11.93 203,995
06/05/2015 11.91 11.96 11.86 11.95 286,246
06/04/2015 11.97 12.02 11.88 11.91 355,968
06/03/2015 12 12.05 11.9901 12.03 220,394
06/02/2015 11.95 12 11.9 11.98 172,555
06/01/2015 11.94 12 11.9 11.97 238,678
05/29/2015 12.01 12.01 11.91 11.94 300,969
05/28/2015 11.95 12 11.92 12 223,795
05/27/2015 11.92 12.01 11.91 11.98 222,574
05/26/2015 12.04 12.04 11.91 11.91 271,643
05/22/2015 11.99 12.07 11.96 12.05 293,616
05/21/2015 11.98 12.02 11.95 11.98 320,978
05/20/2015 11.95 12 11.9101 11.98 268,996
05/19/2015 11.99 12.05 11.975 12.05 418,452
05/18/2015 12 12 11.95 11.98 434,643
05/15/2015 11.99 12.02 11.96 12 406,688
05/14/2015 11.98 12 11.92 11.96 721,298
05/13/2015 11.93 11.97 11.89 11.92 287,220
05/12/2015 11.85 11.9299 11.82 11.895 207,075
05/11/2015 11.92 11.94 11.85 11.8651 234,926
05/08/2015 11.98 11.99 11.88 11.89 332,128
05/07/2015 11.84 11.95 11.84 11.895 174,170
05/06/2015 11.96 11.97 11.8301 11.87 241,325
05/05/2015 11.95 11.98 11.91 11.92 225,204
05/04/2015 12.01 12.055 11.95 11.95 225,572
05/01/2015 11.97 12.05 11.97 12.03 248,831
04/30/2015 12 12.04 11.92 11.96 569,123
04/29/2015 11.99 12.05 11.9601 12.01 231,740
04/28/2015 11.95 12.05 11.92 12.02 212,051
04/27/2015 12.02 12.04 11.93 11.96 275,152
04/24/2015 11.97 12.04 11.95 11.955 355,744
04/23/2015 11.93 11.99 11.91 11.97 144,134
04/22/2015 11.89 11.964 11.88 11.93 277,809
04/21/2015 11.95 11.9536 11.8698 11.89 227,639
04/20/2015 11.98 12.0899 11.96 12 362,740
04/17/2015 11.98 12 11.8935 11.96 337,675
04/16/2015 11.99 12.03 11.95 12.02 282,781
04/15/2015 11.95 12.01 11.9401 12 394,397
04/14/2015 11.92 11.96 11.9 11.93 253,668
04/13/2015 11.88 11.91 11.87 11.91 248,302
04/10/2015 11.92 11.955 11.87 11.87 208,427
04/09/2015 11.93 11.97 11.91 11.93 194,190
04/08/2015 11.91 11.96 11.86 11.93 289,053
04/07/2015 11.88 11.94 11.83 11.93 273,845
04/06/2015 11.7 11.91 11.7 11.87 231,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?