Eaton Vance Corporation Historical Stock Prices

ETW 
$11.3
*  
0.05
0.44%
Get ETW Alerts
*Delayed - data as of Aug. 28, 2015  -  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: 1 Year, From 28-AUG-2014 TO 28-AUG-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  11.32  11.355  11.27  11.30 220,899
08/28/2015 11.3 11.355 11.27 11.3 220,899
08/27/2015 11.22 11.45 11.2 11.35 510,362
08/26/2015 11.14 11.15 10.971 11.05 427,835
08/25/2015 11.06 11.2 10.92 10.95 474,344
08/24/2015 10.79 11.35 10.36 10.86 1,194,584
08/21/2015 11.75 11.77 11.55 11.58 864,472
08/20/2015 11.78 11.85 11.69 11.79 753,580
08/19/2015 11.95 11.994 11.93 11.96 278,729
08/18/2015 12.01 12.0199 11.95 11.99 213,464
08/17/2015 12.01 12.02 11.97 12.015 291,461
08/14/2015 12.06 12.1 12 12.04 294,395
08/13/2015 12.04 12.09 12 12.06 240,436
08/12/2015 12.03 12.06 11.95 12.05 227,872
08/11/2015 11.98 12.08 11.9566 12.08 286,518
08/10/2015 12.08 12.09 12.01 12.03 232,713
08/07/2015 12.04 12.08 11.98 12 198,541
08/06/2015 12.21 12.21 12.0501 12.07 195,695
08/05/2015 12.11 12.25 12.09 12.21 438,395
08/04/2015 12.11 12.1399 12.04 12.042 210,029
08/03/2015 12.07 12.11 12.01 12.1 314,732
07/31/2015 12.07 12.1 12.06 12.09 262,060
07/30/2015 12.02 12.06 11.9648 12.01 180,244
07/29/2015 11.97 12.06 11.97 12.04 179,667
07/28/2015 11.81 12 11.76 11.97 208,035
07/27/2015 11.76 11.84 11.7 11.78 231,271
07/24/2015 12 12.02 11.8271 11.84 330,440
07/23/2015 12.07 12.105 11.96 11.97 218,453
07/22/2015 12.02 12.1 12 12.05 210,414
07/21/2015 12.13 12.15 12.04 12.13 194,013
07/20/2015 12.14 12.17 12.081 12.13 254,313
07/17/2015 12.11 12.14 12.09 12.11 250,436
07/16/2015 12.1 12.15 12.05 12.12 270,096
07/15/2015 12.01 12.07 12.01 12.03 374,052
07/14/2015 12 12.06 12 12.03 174,816
07/13/2015 11.94 12 11.93 12 258,312
07/10/2015 11.83 11.91 11.81 11.91 239,464
07/09/2015 11.83 11.85 11.7 11.71 229,405
07/08/2015 11.73 11.88 11.69 11.7 406,349
07/07/2015 11.8 11.83 11.7 11.83 424,328
07/06/2015 11.66 11.78 11.6542 11.72 219,874
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
04/02/2015 11.72 11.77 11.72 11.74 422,538
04/01/2015 11.84 11.84 11.71 11.81 377,252
03/31/2015 11.84 11.89 11.81 11.87 312,598
03/30/2015 11.75 11.89 11.7482 11.86 245,149
03/27/2015 11.71 11.78 11.6853 11.74 176,031
03/26/2015 11.64 11.73 11.61 11.7 203,916
03/25/2015 11.77 11.79 11.67 11.67 304,617
03/24/2015 11.82 11.85 11.75 11.75 274,078
03/23/2015 11.86 11.88 11.8 11.82 308,616
03/20/2015 11.89 11.93 11.84 11.84 295,247
03/19/2015 11.86 11.922 11.85 11.9 147,127
03/18/2015 11.77 11.95 11.76 11.91 387,263
03/17/2015 11.7 11.83 11.7 11.78 167,819
03/16/2015 11.76 11.86 11.72 11.75 348,174
03/13/2015 11.76 11.7801 11.72 11.73 153,503
03/12/2015 11.8 11.86 11.78 11.78 216,905
03/11/2015 11.76 11.82 11.722 11.8 144,496
03/10/2015 11.84 11.86 11.71 11.76 347,577
03/09/2015 11.92 11.93 11.86 11.89 173,501
03/06/2015 11.92 11.93 11.86 11.92 336,012
03/05/2015 11.92 11.98 11.9094 11.95 209,540
03/04/2015 11.88 11.92 11.81 11.91 265,782
03/03/2015 11.96 11.97 11.86 11.88 342,753
03/02/2015 11.98 11.99 11.9 11.96 319,461
02/27/2015 11.93 12 11.89 12 318,901
02/26/2015 11.83 11.91 11.82 11.91 309,854
02/25/2015 11.91 11.94 11.83 11.84 316,935
02/24/2015 11.83 11.93 11.78 11.93 286,164
02/23/2015 11.76 11.83 11.7101 11.83 251,173
02/20/2015 11.66 11.75 11.65 11.75 373,409
02/19/2015 11.74 11.8 11.68 11.7 273,942
02/18/2015 11.74 11.76 11.66 11.76 335,838
02/17/2015 11.76 11.831 11.76 11.82 289,386
02/13/2015 11.84 11.85 11.78 11.79 267,945
02/12/2015 11.79 11.87 11.76 11.85 369,316
02/11/2015 11.7 11.75 11.681 11.75 192,638
02/10/2015 11.77 11.77 11.68 11.74 294,252
02/09/2015 11.77 11.78 11.67 11.67 249,110
02/06/2015 11.82 11.849 11.75 11.79 280,397
02/05/2015 11.82 11.84 11.72 11.83 372,546
02/04/2015 11.7 11.85 11.68 11.77 506,204
02/03/2015 11.62 11.75 11.59 11.75 839,989
02/02/2015 11.42 11.6 11.37 11.59 893,040
01/30/2015 11.33 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
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
*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?