Historical Stock Prices

EV 
$40.82
*  
0.05
0.12%
Get EV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading EV now
Exchange: NYSE
Industry: Finance
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 22-MAY-2014 TO 22-MAY-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.
05/22/2015 40.77 40.92 40.46 40.82 689,247
05/21/2015 41.09 41.31 40.43 40.87 1,131,770
05/20/2015 41.49 43 41.06 41.29 1,675,805
05/19/2015 41.59 41.638 41.02 41.25 543,255
05/18/2015 41.16 41.64 41.16 41.48 424,787
05/15/2015 41.59 41.68 41.045 41.3 295,015
05/14/2015 41.35 41.755 41.08 41.55 409,662
05/13/2015 41.18 41.42 40.91 41.19 527,847
05/12/2015 40.91 41.27 40.42 41.16 445,189
05/11/2015 40.84 41.23 40.78 41.19 501,502
05/08/2015 40.93 40.965 40.65 40.93 608,380
05/07/2015 40.24 40.79 40.135 40.55 856,311
05/06/2015 40.5 40.739 40.02 40.3 1,252,752
05/05/2015 41 41.46 40.27 40.49 1,242,314
05/04/2015 41.4 41.73 41.13 41.16 662,177
05/01/2015 41.17 41.59 40.96 41.23 657,039
04/30/2015 41 41.46 40.85 41.08 1,639,765
04/29/2015 41.61 41.95 41.01 41.12 1,218,209
04/28/2015 41.98 42.2 41.24 41.8 2,175,828
04/27/2015 42.4 42.97 42.14 42.31 1,499,691
04/24/2015 43.42 43.42 42.93 43.06 474,843
04/23/2015 43.57 43.69 43.12 43.42 900,582
04/22/2015 43.4 43.69 42.84 43.6 516,665
04/21/2015 43.3 43.5215 43.11 43.41 689,805
04/20/2015 42.6 43.11 42.6 43.03 603,127
04/17/2015 42.72 42.77 42.02 42.24 676,776
04/16/2015 42.91 43.28 42.49 43.2 580,463
04/15/2015 42.67 43.66 42.53 42.75 1,285,672
04/14/2015 42.07 42.61 41.8099 42.44 732,806
04/13/2015 41.94 42.54 41.81 42 508,214
04/10/2015 42.12 42.288 41.59 41.92 401,919
04/09/2015 41.65 42.125 41.37 42.09 463,139
04/08/2015 41.76 41.93 41.23 41.66 845,639
04/07/2015 42.29 42.53 41.59 41.62 706,476
04/06/2015 41.74 42.51 41.5 42.33 572,923
04/02/2015 41.74 42.155 41.4 42.06 489,131
04/01/2015 41.52 41.99 41.03 41.73 720,448
03/31/2015 41.58 41.905 41.37 41.64 747,069
03/30/2015 41.53 42.09 41.51 41.83 537,691
03/27/2015 41.39 41.6 40.905 41.24 496,036
03/26/2015 41.62 42.14 41.44 41.45 625,305
03/25/2015 42.71 42.845 41.71 41.73 624,679
03/24/2015 42.87 42.87 42.44 42.64 518,515
03/23/2015 42.84 43.05 42.69 42.78 598,282
03/20/2015 42.13 42.92 41.98 42.81 1,169,349
03/19/2015 42.27 42.496 41.73 41.91 668,211
03/18/2015 42.63 42.76 41.62 42.41 1,118,177
03/17/2015 42.87 43.08 42.55 42.67 874,888
03/16/2015 42.72 43.16 42.56 43.11 527,115
03/13/2015 42.71 42.915 42.01 42.4 441,372
03/12/2015 42.35 42.94 42 42.9 422,009
03/11/2015 41.64 42 41.39 42 575,612
03/10/2015 41.65 41.91 41.31 41.42 760,947
03/09/2015 42.37 42.63 42.19 42.35 635,752
03/06/2015 42.77 43.67 42.24 42.26 873,750
03/05/2015 41.88 42.83 41.68 42.77 929,324
03/04/2015 41.97 42.24 41.57 41.85 506,903
03/03/2015 42.4 42.6 41.8 42.09 700,284
03/02/2015 42.13 42.78 42.02 42.59 851,660
02/27/2015 41.51 42.37 41.51 42.1 738,741
02/26/2015 42.19 42.29 41.08 41.61 1,258,557
02/25/2015 43.26 44.18 41.85 42.3 2,089,827
02/24/2015 43.19 44.01 43.155 44 1,016,847
02/23/2015 43.7 43.8 42.93 43.24 616,287
02/20/2015 42.97 43.78 42.77 43.68 1,092,399
02/19/2015 42.75 43.675 42.71 42.97 783,759
02/18/2015 43.03 43.27 42.62 43.03 737,626
02/17/2015 42.31 43.2 42.31 43.09 643,387
02/13/2015 42.29 42.66 42.08 42.58 671,459
02/12/2015 42.23 42.54 42 42.29 503,014
02/11/2015 41.96 42.12 41.52 41.98 520,660
02/10/2015 41.87 42.04 41.34 41.99 510,979
02/09/2015 41.63 41.885 41.26 41.52 782,521
02/06/2015 41.92 42.23 41.62 41.83 636,367
02/05/2015 42.21 42.49 41.79 41.82 920,524
02/04/2015 41.41 42.485 41.2 42.07 1,011,793
02/03/2015 40.92 41.74 40.45 41.68 720,038
02/02/2015 40.34 40.67 39.695 40.5 939,565
01/30/2015 39.85 40.72 39.58 40.25 1,567,572
01/29/2015 39.65 40.42 39.41 40.34 694,323
01/28/2015 40.97 41.02 39.62 39.7 700,794
01/27/2015 40.57 41.335 40.23 40.89 740,195
01/26/2015 40.21 41.09 39.92 41.02 764,011
01/23/2015 40.47 40.69 40.09 40.11 903,428
01/22/2015 39.48 40.54 39 40.49 981,862
01/21/2015 38.77 39.28 38.5 39.2 721,238
01/20/2015 39.18 39.4 38.225 38.74 840,024
01/16/2015 38.38 39.01 37.55 38.98 1,226,061
01/15/2015 38.38 38.53 37.57 37.92 802,544
01/14/2015 38.14 38.44 37.69 38.35 638,951
01/13/2015 39.19 39.76 38.59 39.06 913,280
01/12/2015 39.09 39.3 38.26 38.79 568,844
01/09/2015 39.82 39.96 38.97 39.2 493,416
01/08/2015 39.68 40.18 39.56 39.79 503,099
01/07/2015 39.18 39.39 38.57 39.37 739,405
01/06/2015 39.66 39.69 38.22 38.76 743,834
01/05/2015 40.62 40.76 39.26 39.48 576,690
01/02/2015 41.22 41.71 40.27 40.82 527,582
12/31/2014 41.52 41.86 40.92 40.93 538,685
12/30/2014 42 42.07 41.22 41.46 618,025
12/29/2014 42.1 42.56 41.82 42.07 354,014
12/26/2014 42.2 42.56 42.1 42.18 290,830
12/24/2014 42.26 42.44 41.915 41.98 271,792
12/23/2014 42.42 42.72 42.14 42.23 607,410
12/22/2014 42.32 42.4594 41.79 42.28 545,351
12/19/2014 41.51 42.22 41.18 42.14 1,192,995
12/18/2014 41.78 41.91 40.98 41.52 776,909
12/17/2014 40.01 41.085 39.83 41.01 772,355
12/16/2014 39.43 40.3799 39.2 39.85 820,473
12/15/2014 39.78 40.13 39.26 39.68 629,630
12/12/2014 40.25 40.62 39.34 39.42 565,270
12/11/2014 40.91 41.3 40.59 40.71 409,512
12/10/2014 41.64 41.95 40.475 40.63 661,987
12/09/2014 41.04 41.97 40.91 41.84 878,010
12/08/2014 41.85 42.27 41.62 41.72 827,742
12/05/2014 41.87 42.39 41.76 41.88 668,232
12/04/2014 42.17 42.25 41.33 41.7 704,940
12/03/2014 41.71 42.5 41.5 42.21 612,504
12/02/2014 41.26 42.1 41.26 41.74 479,220
12/01/2014 41.52 41.61 41.06 41.37 1,020,227
11/28/2014 41.81 42.42 41.6 41.79 321,240
11/26/2014 43.02 43.19 41.63 41.89 876,818
11/25/2014 45.03 45.03 41.88 42.88 1,415,037
11/24/2014 42 42.2399 41.83 42.01 633,180
11/21/2014 41.96 42.18 41.44 41.77 682,963
11/20/2014 41 41.75 40.88 41.6 488,118
11/19/2014 41.49 41.58 40.62 41.17 1,117,329
11/18/2014 41.77 42.36 41.45 41.5 951,888
11/17/2014 41.17 41.96 41.07 41.73 908,145
11/14/2014 41.07 41.46 40.78 41.37 881,504
11/13/2014 41.52 41.8 40.81 41.07 1,305,909
11/12/2014 41.45 41.93 41.33 41.4 1,179,210
11/11/2014 42.04 42.46 41 41.73 2,180,310
11/10/2014 42.78 43.67 42.36 42.96 2,339,488
11/07/2014 40.02 46.75 40 43.9 8,300,566
11/06/2014 37.32 37.53 37.12 37.52 377,426
11/05/2014 37.19 37.51 36.92 37.27 725,820
11/04/2014 36.54 36.88 36.39 36.86 348,535
11/03/2014 36.93 37.21 36.68 36.71 630,724
10/31/2014 36.86 37.27 36.71 36.83 772,827
10/30/2014 36.31 36.6 36.0025 36.38 531,738
10/29/2014 36.53 36.76 36.17 36.36 903,569
10/28/2014 36.56 36.67 35.9 36.66 861,537
10/27/2014 36.24 36.3 35.79 36.26 819,118
10/24/2014 36.18 36.485 36.03 36.41 478,577
10/23/2014 36.25 36.33 35.85 36.11 680,171
10/22/2014 37 37.17 35.67 35.72 1,174,738
10/21/2014 36.59 36.98 36.35 36.95 560,373
10/20/2014 35.43 36.12 35.43 36.11 600,124
10/17/2014 35.54 36.15 35.29 35.61 1,106,204
10/16/2014 34.04 35.43 34.01 35.31 1,015,503
10/15/2014 34.43 35 33.47 34.72 1,181,614
10/14/2014 34.47 35.21 34.3158 34.89 1,047,602
10/13/2014 34.5 34.8 34.19 34.29 793,543
10/10/2014 35.18 35.4 34.55 34.56 1,106,226
10/09/2014 36.56 36.77 35.24 35.3 913,587
10/08/2014 35.94 36.55 35.65 36.55 863,838
10/07/2014 36.54 36.695 35.95 35.97 532,358
10/06/2014 37.12 37.21 36.6 36.79 551,549
10/03/2014 37.13 37.15 36.78 36.9 781,780
10/02/2014 37.05 37.29 36.54 36.78 1,048,944
10/01/2014 37.71 37.81 37.02 37.06 1,240,148
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
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
*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?