Eaton Vance Corporation Historical Stock Prices

ETW 
$11.42
*  
0.15
1.33%
Get ETW Alerts
*Delayed - data as of Oct. 17, 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 for next time

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

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  11.35  11.58  11.31  11.42 632,859
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
08/26/2014 12.74 12.81 12.74 12.78 311,861
08/25/2014 12.75 12.8 12.72 12.74 234,312
08/22/2014 12.69 12.71 12.65 12.69 240,338
08/21/2014 12.71 12.78 12.68 12.74 282,164
08/20/2014 12.7 12.75 12.69 12.71 279,440
08/19/2014 12.81 12.83 12.74 12.81 336,691
08/18/2014 12.68 12.77 12.67 12.75 285,391
08/15/2014 12.66 12.7 12.56 12.6 214,972
08/14/2014 12.6 12.73 12.6 12.61 255,859
08/13/2014 12.5 12.63 12.49 12.61 357,710
08/12/2014 12.54 12.5699 12.46 12.46 189,679
08/11/2014 12.5 12.54 12.44 12.54 307,208
08/08/2014 12.33 12.43 12.28 12.43 242,632
08/07/2014 12.31 12.3699 12.26 12.33 317,263
08/06/2014 12.28 12.349 12.2 12.27 344,880
08/05/2014 12.44 12.47 12.29 12.33 429,143
08/04/2014 12.52 12.55 12.42 12.48 366,002
08/01/2014 12.52 12.63 12.46 12.47 318,880
07/31/2014 12.78 12.79 12.57 12.57 499,576
07/30/2014 12.87 12.87 12.76 12.81 327,614
07/29/2014 12.86 12.89 12.83 12.84 259,542
07/28/2014 12.89 12.91 12.83 12.84 233,861
07/25/2014 12.91 12.91 12.83 12.86 186,181
07/24/2014 12.91 12.92 12.89 12.91 153,473
07/23/2014 12.86 12.9 12.84 12.88 212,763
07/22/2014 12.85 12.89 12.82 12.89 183,024
07/21/2014 12.89 12.9 12.86 12.87 184,071
07/18/2014 12.88 12.9 12.85 12.89 160,066
07/17/2014 12.89 12.9 12.84 12.85 212,514
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?