Eaton Vance Corporation Historical Stock Prices

EV 
$37.35
*  
0.80
2.1%
Get EV Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.54  38.01  37.185  37.35 1,304,311
07/10/2014 37.54 38.01 37.185 37.35 1,304,642
07/09/2014 37.49 38.31 37.34 38.15 1,530,523
07/08/2014 38 38.03 37.35 37.46 1,100,861
07/07/2014 38.43 38.43 37.78 38.01 614,269
07/03/2014 38.11 38.58 38.09 38.55 332,200
07/02/2014 38.28 38.33 37.75 37.89 631,555
07/01/2014 37.96 38.66 37.96 38.24 947,611
06/30/2014 37.84 38 37.57 37.79 929,156
06/27/2014 37.51 37.81 37.29 37.79 704,265
06/26/2014 37.79 37.88 37.17 37.53 820,568
06/25/2014 37.81 38.07 37.74 37.86 612,245
06/24/2014 37.98 38.515 37.64 37.89 848,985
06/23/2014 38.4 38.49 37.94 38.12 823,044
06/20/2014 37.72 38.34 37.64 38.34 3,533,442
06/19/2014 37.53 37.53 36.96 37.4 750,673
06/18/2014 37.01 37.48 36.76 37.37 1,026,620
06/17/2014 35.87 37.25 35.82 37.01 1,522,564
06/16/2014 36.51 36.59 35.99 36.05 861,388
06/13/2014 36.67 36.84 36.425 36.51 853,320
06/12/2014 36.77 36.83 36.315 36.51 781,131
06/11/2014 37.06 37.2899 36.7 36.8 713,833
06/10/2014 37.5 37.62 37.25 37.4 500,798
06/09/2014 38.02 38.1 37.45 37.63 729,851
06/06/2014 38.04 38.1 37.56 38.01 732,971
06/05/2014 37.86 38.18 37.32 38.06 702,637
06/04/2014 37.14 37.79 37.075 37.76 483,672
06/03/2014 36.9 37.2 36.84 37.14 655,076
06/02/2014 37.29 37.34 36.51 37.07 753,624
05/30/2014 37.2 37.36 36.87 37.15 548,910
05/29/2014 37.58 37.59 37.1 37.25 458,318
05/28/2014 37.3 37.67 37.15 37.34 747,237
05/27/2014 37.45 37.72 37.095 37.27 826,616
05/23/2014 37.42 37.42 37.03 37.24 900,304
05/22/2014 37.46 38.03 37.25 37.33 864,119
05/21/2014 35.76 38.04 35.76 37.51 3,190,349
05/20/2014 36.07 36.2 35.26 35.46 789,980
05/19/2014 35.5 36.16 35.49 36.15 913,801
05/16/2014 35.31 35.72 35 35.71 752,849
05/15/2014 35.77 35.82 35.03 35.27 452,220
05/14/2014 36.77 36.8 35.96 35.99 590,310
05/13/2014 36.92 36.96 36.51 36.79 512,652
05/12/2014 36.55 36.92 36.55 36.84 545,766
05/09/2014 36.26 36.41 35.96 36.3 440,654
05/08/2014 36.32 36.95 36.095 36.31 509,278
05/07/2014 35.8 36.35 35.54 36.32 637,368
05/06/2014 35.82 35.82 35.35 35.69 712,844
05/05/2014 35.99 36.15 35.57 35.85 529,704
05/02/2014 36.5 37.02 36.24 36.29 384,280
05/01/2014 36.08 36.7 35.92 36.5 817,173
04/30/2014 35.72 36.1 35.38 36.07 627,661
04/29/2014 35.83 36.03 35.615 35.76 677,672
04/28/2014 36.07 36.17 35.03 35.6 1,108,499
04/25/2014 37.03 37.03 36.18 36.25 708,079
04/24/2014 37.82 37.87 37.14 37.23 514,483
04/23/2014 37.41 37.6 37.215 37.47 713,473
04/22/2014 36.94 37.52 36.88 37.4 604,799
04/21/2014 37.03 37.21 36.82 36.94 403,243
04/17/2014 36.94 37.15 36.78 37 1,495,522
04/16/2014 36.34 36.91 35.84 36.89 850,450
04/15/2014 36.04 36.32 35.4 35.98 1,168,366
04/14/2014 36.4 36.81 35.69 35.98 851,861
04/11/2014 36.06 36.34 35.73 35.9 739,788
04/10/2014 37.03 37.12 35.995 36.34 1,025,571
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?