Eaton Vance Corporation Historical Stock Prices

ETW 
$12.2
*  
0.05
0.41%
Get ETW Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading ETW now
Exchange: NYSE

Community Rating:
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  12.15  12.20  12.13  12.20 167,112
11/26/2014 12.12 12.15 12.1 12.15 138,046
11/25/2014 12.13 12.15 12.07 12.11 195,975
11/24/2014 12.14 12.15 12.09 12.1 216,596
11/21/2014 12.13 12.16 12.06 12.12 184,422
11/20/2014 12 12.09 12 12.04 227,765
11/19/2014 12.06 12.06 11.9846 12.03 170,706
11/18/2014 12.03 12.15 12.02 12.15 254,994
11/17/2014 12.05 12.072 11.97 12.01 428,886
11/14/2014 12.02 12.07 12.0101 12.07 147,689
11/13/2014 12.07 12.1 11.98 11.99 201,863
11/12/2014 12.06 12.08 11.99 12.03 319,896
11/11/2014 12.03 12.09 11.95 12.09 312,180
11/10/2014 12.13 12.13 11.96 12 301,891
11/07/2014 12.14 12.15 12.03 12.11 255,596
11/06/2014 12.13 12.17 12.1 12.17 290,993
11/05/2014 12.12 12.15 12.061 12.13 344,252
11/04/2014 12.11 12.118 11.93 12.09 343,224
11/03/2014 12.05 12.14 12.02 12.14 267,418
10/31/2014 12.09 12.09 12 12.08 318,879
10/30/2014 11.97 12 11.9 11.97 277,602
10/29/2014 11.99 12.03 11.88 11.99 331,881
10/28/2014 12.01 12.05 11.9 11.99 348,956
10/27/2014 11.88 11.95 11.85 11.95 206,731
10/24/2014 11.86 11.91 11.83 11.91 264,484
10/23/2014 11.87 11.88 11.7817 11.83 371,300
10/22/2014 11.81 11.82 11.672 11.74 387,148
10/21/2014 11.62 11.8502 11.59 11.85 393,583
10/20/2014 11.39 11.52 11.39 11.51 284,710
10/17/2014 11.34 11.58 11.31 11.42 632,859
10/16/2014 10.93 11.291 10.9001 11.27 670,677
10/15/2014 11.07 11.12 10.77 11.07 1,016,453
10/14/2014 11.25 11.28 11.081 11.21 874,079
10/13/2014 11.66 11.66 11.2032 11.21 718,096
10/10/2014 11.93 11.94 11.64 11.65 533,295
10/09/2014 12.09 12.1 11.9 11.93 234,541
10/08/2014 12.01 12.12 11.83 12.12 522,900
10/07/2014 12.05 12.07 12 12.03 246,817
10/06/2014 12.06 12.11 12 12.08 437,516
10/03/2014 11.93 12.02 11.892 11.99 329,572
10/02/2014 12.03 12.03 11.57 11.85 1,157,086
10/01/2014 12.21 12.21 12.03 12.03 330,705
09/30/2014 12.38 12.42 12.15 12.15 421,265
09/29/2014 12.25 12.33 12.23 12.33 212,119
09/26/2014 12.2 12.321 12.18 12.3 219,839
09/25/2014 12.39 12.39 12.19 12.2 358,444
09/24/2014 12.33 12.38 12.3 12.38 181,640
09/23/2014 12.38 12.41 12.32 12.35 272,621
09/22/2014 12.52 12.52 12.36 12.39 235,659
09/19/2014 12.53 12.58 12.48 12.51 247,095
09/18/2014 12.62 12.65 12.61 12.63 230,175
09/17/2014 12.63 12.63 12.5801 12.6 280,147
09/16/2014 12.55 12.6 12.52 12.59 257,681
09/15/2014 12.55 12.57 12.51 12.57 325,877
09/12/2014 12.58 12.59 12.52 12.56 175,784
09/11/2014 12.6 12.63 12.52 12.59 438,604
09/10/2014 12.6 12.64 12.5966 12.63 255,752
09/09/2014 12.59 12.62 12.565 12.57 220,365
09/08/2014 12.61 12.64 12.58 12.62 282,697
09/05/2014 12.71 12.71 12.6 12.64 320,639
09/04/2014 12.75 12.79 12.7 12.7 329,591
09/03/2014 12.78 12.78 12.7201 12.78 166,309
09/02/2014 12.78 12.82 12.72 12.75 295,299
08/29/2014 12.78 12.7899 12.68 12.77 237,790
08/28/2014 12.73 12.76 12.68 12.76 300,191
08/27/2014 12.77 12.81 12.73 12.78 247,000
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?