Eaton Vance Corporation Historical Stock Prices

EV 
$37.06
*  
0.67
1.78%
Get EV Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading EV now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EV 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  37.67  37.81  37.02  37.06 1,238,302
09/30/2014 38.17 38.33 37.71 37.73 721,496
09/29/2014 37.84 38.12 37.69 38.09 593,142
09/26/2014 37.72 38.28 37.63 38.25 653,134
09/25/2014 38.08 38.31 37.42 37.57 670,427
09/24/2014 37.83 38.2 37.72 38.15 499,349
09/23/2014 38.02 38.355 37.84 37.84 613,578
09/22/2014 38.49 38.5 37.83 38.1 730,092
09/19/2014 39.33 39.33 38.45 38.48 2,569,130
09/18/2014 39.2 39.45 39.085 39.18 731,099
09/17/2014 39.05 39.18 38.75 38.92 673,591
09/16/2014 38.67 39.14 38.55 38.94 950,380
09/15/2014 39.22 39.22 38.8 38.99 577,908
09/12/2014 38.94 39.21 38.85 39.17 663,953
09/11/2014 38.73 38.99 38.64 38.93 391,552
09/10/2014 38.72 39.0886 38.63 38.97 524,563
09/09/2014 38.94 39.03 38.605 38.64 531,603
09/08/2014 38.81 39.17 38.66 39.05 538,026
09/05/2014 38.87 38.87 38.43 38.82 537,180
09/04/2014 38.81 39.39 38.65 38.85 783,996
09/03/2014 39.45 39.45 38.69 38.83 556,290
09/02/2014 39.33 39.66 38.885 39.18 1,015,382
08/29/2014 39.12 39.3 38.92 39.16 507,446
08/28/2014 38.89 39.16 38.71 38.88 990,888
08/27/2014 39.21 39.39 38.93 39.02 701,452
08/26/2014 38.76 39.3 38.76 39.22 843,452
08/25/2014 38.54 38.81 38.39 38.66 606,281
08/22/2014 38.02 38.43 37.9 38.31 685,784
08/21/2014 37.9 38.42 37.878 38.04 975,245
08/20/2014 36.61 37.81 36.6 37.79 903,980
08/19/2014 36.77 36.96 36.55 36.77 954,142
08/18/2014 36.46 36.76 36.46 36.74 454,933
08/15/2014 36.5 36.52 35.94 36.28 449,841
08/14/2014 36.32 36.46 36.08 36.39 424,593
08/13/2014 36.42 36.5 36.135 36.22 421,348
08/12/2014 36.13 36.48 36.11 36.23 435,464
08/11/2014 36.05 36.43 35.86 36.26 570,894
08/08/2014 35.37 35.84 35.225 35.84 422,358
08/07/2014 35.82 35.83 35.24 35.33 642,104
08/06/2014 34.9 35.95 34.86 35.59 1,023,592
08/05/2014 35.25 35.47 34.86 35.13 1,047,422
08/04/2014 35.25 35.37 35.04 35.28 855,487
08/01/2014 35 35.7 34.86 35.24 1,404,621
07/31/2014 35.56 35.67 35.12 35.13 1,057,796
07/30/2014 35.83 36.11 35.64 35.91 736,196
07/29/2014 36.05 36.34 35.82 35.82 731,794
07/28/2014 36.5 36.66 36.05 36.29 711,970
07/25/2014 36.91 36.945 36.56 36.57 513,954
07/24/2014 37.07 37.15 36.93 37.03 590,203
07/23/2014 37.2 37.27 36.94 36.99 452,518
07/22/2014 36.99 37.31 36.91 37.11 796,222
07/21/2014 36.73 36.85 36.4 36.69 611,745
07/18/2014 36.52 36.93 36.39 36.78 1,035,704
07/17/2014 36.99 37.16 36.23 36.33 1,151,865
07/16/2014 37.44 37.57 36.92 37.05 1,322,592
07/15/2014 37.28 37.87 37.28 37.35 1,952,327
07/14/2014 37.67 37.74 37.39 37.53 905,312
07/11/2014 37.36 37.51 37.17 37.3 725,574
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
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?