Eaton Vance Corporation Historical Stock Prices

EV 
$35.03
*  
0.29
0.82%
Get EV Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EV now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EV Pre-Market
 
 
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 28-MAY-2015 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  34.97  35.21  34.78  35.03 463,949
08/28/2015 35.05 35.21 34.78 35.03 466,386
08/27/2015 34.42 35.39 34.37 35.32 739,612
08/26/2015 33.99 34.07 32.62 33.95 1,482,240
08/25/2015 35.19 35.32 33.02 33.06 976,801
08/24/2015 34.04 35.67 33.28 34.03 1,484,037
08/21/2015 36.89 37.08 35.97 35.98 862,373
08/20/2015 36.63 38.08 36.42 37.29 1,618,433
08/19/2015 38.69 39.5 37.18 37.66 1,454,642
08/18/2015 38.86 39.13 38.4401 38.92 624,038
08/17/2015 38.42 39.05 38.4 39.03 570,140
08/14/2015 38.37 38.72 38.23 38.71 415,633
08/13/2015 38.43 38.57 38.09 38.43 316,924
08/12/2015 38.4 38.52 37.56 38.44 640,263
08/11/2015 39.1 39.31 38.8 38.97 449,324
08/10/2015 39.07 39.72 38.98 39.55 477,285
08/07/2015 38.48 38.8 38.365 38.76 545,316
08/06/2015 38.79 38.95 38.43 38.57 506,923
08/05/2015 39.06 39.3 38.675 38.73 432,395
08/04/2015 38.59 38.98 38.48 38.69 332,717
08/03/2015 38.36 38.6 38.19 38.58 486,954
07/31/2015 38.8 38.898 38.35 38.36 1,067,453
07/30/2015 38.74 38.97 38.23 38.72 526,065
07/29/2015 38.35 38.82 38.1 38.79 428,056
07/28/2015 38.78 38.87 38.245 38.51 705,739
07/27/2015 38.03 38.48 37.85 38.45 955,003
07/24/2015 39.09 39.214 38.33 38.43 542,385
07/23/2015 39.6 39.61 39.065 39.16 538,302
07/22/2015 39.2 39.7 39.19 39.56 492,033
07/21/2015 38.69 39.51 38.66 39.36 890,581
07/20/2015 39.7 39.935 39.4 39.48 442,600
07/17/2015 40 40.106 39.5 39.68 623,789
07/16/2015 39.69 40.02 39.65 40 863,712
07/15/2015 39.18 39.71 39.02 39.49 766,920
07/14/2015 38.75 39.22 38.608 39.13 944,446
07/13/2015 39.03 39.16 38.81 39.11 578,602
07/10/2015 39 39.02 38.5 38.61 1,209,607
07/09/2015 38.69 38.84 38.21 38.22 736,191
07/08/2015 38.55 38.605 38.01 38.1 716,274
07/07/2015 38.52 38.83 37.98 38.83 716,512
07/06/2015 37.93 38.84 37.93 38.69 786,717
07/02/2015 39.22 39.37 38.6149 38.88 553,750
07/01/2015 39.43 39.715 39 39.2 802,665
06/30/2015 39.76 39.93 38.94 39.13 884,344
06/29/2015 40.14 40.14 39.23 39.26 707,608
06/26/2015 40.68 40.9 40.43 40.78 702,615
06/25/2015 40.94 41.1 40.5 40.56 276,933
06/24/2015 41.09 41.35 40.83 40.88 358,960
06/23/2015 41.35 41.485 41.1138 41.26 306,279
06/22/2015 41.52 41.68 41.16 41.26 465,993
06/19/2015 41.12 41.51 41.07 41.25 781,220
06/18/2015 40.91 41.54 40.9 41.35 638,390
06/17/2015 41.06 41.24 40.53 40.83 744,156
06/16/2015 40.16 41.12 40.16 40.9 1,020,766
06/15/2015 39.22 40.365 39.03 40.27 1,153,201
06/12/2015 39.92 39.99 39.55 39.6 404,091
06/11/2015 40.01 40.35 39.9 40.03 848,501
06/10/2015 39.68 40.78 39.53 39.94 1,351,454
06/09/2015 40.1 40.24 39.18 39.21 690,782
06/08/2015 40.31 40.65 40.12 40.12 612,863
06/05/2015 40 40.28 39.76 40.2 516,168
06/04/2015 40.58 40.846 39.665 39.8 740,425
06/03/2015 40.42 40.91 40.32 40.87 790,145
06/02/2015 40.37 40.5 40.07 40.21 704,009
06/01/2015 40.8 40.89 40.25 40.63 510,977
05/29/2015 40.61 40.84 40.39 40.6 596,664
05/28/2015 40.6 40.82 40.45 40.7 674,383
*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?