Eaton Vance Corporation Historical Stock Prices

ETW 
$11.715
*  
0.185
1.6%
Get ETW Alerts
*Delayed - data as of Dec. 18, 2014 15:24 ET  -  Find a broker to begin trading ETW now
Exchange: NYSE

Community Rating:
View:    ETW 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
15:24  11.665  11.74  11.65  11.715 276,074
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
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
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?