Eaton Vance Corporation Historical Stock Prices

ETW 
$11.41
*  
0.05
0.44%
Get ETW Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ETW now
Exchange: NYSE

Community Rating:
View:    ETW After Hours
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.36  11.48  11.32  11.41 1,120,747
01/29/2015 11.33 11.36 11.29 11.36 583,519
01/28/2015 11.42 11.4268 11.28 11.28 290,741
01/27/2015 11.38 11.4 11.31 11.38 287,819
01/26/2015 11.44 11.46 11.37 11.44 310,955
01/23/2015 11.41 11.48 11.41 11.43 205,860
01/22/2015 11.38 11.48 11.34 11.45 292,934
01/21/2015 11.26 11.34 11.26 11.33 241,934
01/20/2015 11.35 11.37 11.27 11.37 304,389
01/16/2015 11.15 11.34 11.1301 11.31 410,968
01/15/2015 11.18 11.22 11.1301 11.15 324,641
01/14/2015 11.12 11.2 11.05 11.17 517,230
01/13/2015 11.28 11.32 11.1799 11.23 522,530
01/12/2015 11.36 11.36 11.23 11.24 276,675
01/09/2015 11.38 11.3868 11.27 11.34 247,353
01/08/2015 11.28 11.37 11.268 11.36 416,274
01/07/2015 11.18 11.1999 11.11 11.19 384,149
01/06/2015 11.12 11.18 11.03 11.09 527,395
01/05/2015 11.15 11.2 11.02 11.09 705,553
01/02/2015 11.24 11.3 11.17 11.17 507,988
12/31/2014 11.35 11.42 11.02 11.02 1,694,812
12/30/2014 11.34 11.406 11.31 11.31 921,917
12/29/2014 11.61 11.64 11.4 11.4 630,800
12/26/2014 11.72 11.76 11.57 11.59 586,860
12/24/2014 11.7 11.83 11.64 11.73 263,386
12/23/2014 11.69 11.76 11.67 11.74 423,564
12/22/2014 11.68 11.7 11.58 11.68 393,645
12/19/2014 11.74 11.83 11.719 11.8 271,073
12/18/2014 11.65 11.75 11.65 11.745 316,262
12/17/2014 11.31 11.54 11.31 11.53 386,984
12/16/2014 11.41 11.52 11.27 11.31 490,086
12/15/2014 11.6 11.6099 11.41 11.48 321,889
12/12/2014 11.69 11.77 11.5081 11.54 391,061
12/11/2014 11.69 11.83 11.68 11.68 335,372
12/10/2014 11.85 11.89 11.64 11.68 408,254
12/09/2014 11.89 11.89 11.7742 11.85 291,812
12/08/2014 11.99 12.48 11.92 11.96 256,940
12/05/2014 12.09 12.1 11.98 11.98 306,505
12/04/2014 12.15 12.15 12.07 12.12 179,624
12/03/2014 12.16 12.21 12.12 12.2 186,251
12/02/2014 12.07 12.2 12.05 12.16 203,028
12/01/2014 12.15 12.15 12.03 12.06 229,573
11/28/2014 12.15 12.2 12.13 12.2 167,112
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
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?