Home > Quotes > EV > Historical Prices

Eaton Vance Corporation Historical Stock Prices

EV 
$42.22
*  
0.11
  negative  
0.26%
Get EV Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EV After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  41.63  42.415  41.42  42.22 1,064,696
05/22/2013 43.71 44.29 42.01 42.33 1,124,073
05/21/2013 44.2 44.58 43.65 43.75 1,235,990
05/20/2013 44.04 44.43 43.88 44.18 767,840
05/17/2013 43.58 44.19 43.451 44.08 625,958
05/16/2013 43.35 43.87 43.26 43.34 567,768
05/15/2013 42.38 43.53 42.38 43.47 625,722
05/14/2013 41.69 42.63 41.65 42.59 748,032
05/13/2013 41.17 41.93 41.03 41.68 549,631
05/10/2013 40.23 41.45 40.07 41.3 718,956
05/09/2013 40.95 41.4 40.88 41 482,842
05/08/2013 40.4 41.24 40.26 41.24 744,373
05/07/2013 40 40.56 39.94 40.5 506,381
05/06/2013 39.57 40.07 39.418 39.88 686,390
05/03/2013 39.24 39.82 39.13 39.57 770,132
05/02/2013 38.87 39.05 38.55 38.72 742,299
05/01/2013 39.5 39.69 38.72 38.77 749,990
04/30/2013 39.17 39.98 39.09 39.88 1,363,504
04/29/2013 39.1 39.28 38.85 39.09 550,809
04/26/2013 38.84 39.15 38.695 38.89 734,926
04/25/2013 39.38 39.65 39.13 39.15 805,644
04/24/2013 39.36 39.51 39.12 39.2 444,490
04/23/2013 39.03 39.56 38.77 39.28 582,153
04/22/2013 38.34 38.77 37.78 38.74 531,099
04/19/2013 37.8 38.33 37.39 38.16 2,342,674
04/18/2013 38.25 38.32 37.45 37.61 837,159
04/17/2013 38.76 38.83 38.05 38.28 672,960
04/16/2013 39.67 39.67 38.85 39.2 967,536
04/15/2013 40.91 41.04 39.045 39.11 1,300,933
04/12/2013 41.37 41.47 40.66 41.16 1,232,584
04/11/2013 41.09 41.76 41.04 41.51 694,367
04/10/2013 39.73 41.01 39.58 41.01 713,897
04/09/2013 39.49 39.6 39.1 39.45 875,498
04/08/2013 38.74 39.5 38.65 39.45 801,238
04/05/2013 38.84 39 38.61 38.67 1,377,297
04/04/2013 39.18 39.75 39.1005 39.5 867,639
04/03/2013 40.69 40.9999 38.895 39.02 1,536,595
04/02/2013 41.56 41.564 41.08 41.38 731,400
04/01/2013 41.86 42.18 41.23 41.43 633,902
03/28/2013 41.25 41.96 41.24 41.83 924,481
03/27/2013 40.93 41.28 40.7 41.26 534,830
03/26/2013 40.82 41.2 40.575 41.19 583,562
03/25/2013 40.73 41.14 40.32 40.64 480,851
03/22/2013 40.55 40.79 40.45 40.65 598,335
03/21/2013 40.66 40.88 40.26 40.36 630,239
03/20/2013 40.55 41.08 40.13 40.92 650,917
03/19/2013 40.42 40.64 39.76 40.24 648,803
03/18/2013 40.23 40.71 40.17 40.43 646,569
03/15/2013 40.81 40.93 40.34 40.72 972,755
03/14/2013 40.55 40.98 40.53 40.95 602,930
03/13/2013 40.11 40.415 39.92 40.37 390,565
03/12/2013 40.22 40.22 39.65 39.89 556,572
03/11/2013 39.53 40.28 39.43 40.25 1,218,648
03/08/2013 39.64 39.7 39.12 39.59 539,030
03/07/2013 39.23 39.38 38.88 39.37 521,211
03/06/2013 39.48 39.63 39.12 39.25 418,116
03/05/2013 38.92 39.4 38.92 39.25 607,342
03/04/2013 38.1 38.71 37.96 38.63 817,998
03/01/2013 37.89 38.3 37.37 38.19 1,154,397
02/28/2013 38.35 38.59 38.17 38.19 990,521
02/27/2013 37.65 38.57 37.65 38.41 770,927
02/26/2013 37.73 38.04 37.38 37.65 664,146
02/25/2013 38.79 38.88 37.53 37.54 827,376
02/22/2013 38.03 38.64 37.92 38.64 905,270
02/21/2013 38.73 38.74 37.48 37.74 2,463,758
02/20/2013 40.5 40.75 38.71 38.75 2,320,540
02/19/2013 40.75 40.94 40.55 40.86 1,902,740
02/15/2013 40.53 41.2 40.5 40.71 1,777,111
02/14/2013 39.4 40.47 39.38 40.46 1,200,128
02/13/2013 38.66 39.51 38.5 39.51 1,745,029
02/12/2013 38.39 38.75 38.26 38.65 1,021,164
02/11/2013 37.91 38.3 37.71 38.29 809,674
02/08/2013 37.56 37.97 37.4 37.97 623,049
02/07/2013 37.52 37.57 37.12 37.55 792,813
02/06/2013 36.79 37.58 36.76 37.56 654,736
02/05/2013 36.79 37.02 36.65 37.01 855,102
02/04/2013 36.3 36.71 36.23 36.52 956,651
02/01/2013 36.54 36.67 36.12 36.58 634,158
01/31/2013 36.06 36.48 35.89 36.2 935,970
01/30/2013 36.26 36.31 35.82 36.11 617,874
01/29/2013 35.72 36.38 35.56 36.36 767,259
01/28/2013 35.8 35.9 35.56 35.87 727,932
01/25/2013 35.7 35.88 35.6 35.78 793,964
01/24/2013 35.53 35.85 35.38 35.56 1,305,099
01/23/2013 35.25 35.47 35.02 35.46 984,100
01/22/2013 34.76 35.38 34.75 35.25 1,502,509
01/18/2013 33.9 34.9 33.8 34.81 1,852,886
01/17/2013 33.64 34.075 33.43 33.94 789,871
01/16/2013 33.49 33.68 33.2 33.45 642,690
01/15/2013 33.15 33.57 33.03 33.49 636,890
01/14/2013 33.22 33.33 33 33.26 691,918
01/11/2013 32.99 33.295 32.83 33.25 627,800
01/10/2013 33.07 33.07 32.66 32.97 745,878
01/09/2013 32.91 33.02 32.65 32.74 634,794
01/08/2013 32.78 32.83 32.38 32.76 895,862
01/07/2013 33.1 33.16 32.78 32.9 548,312
01/04/2013 32.74 33.29 32.58 33.09 1,264,862
01/03/2013 32.67 32.77 32.47 32.59 896,470
01/02/2013 32.57 32.78 32.34 32.77 986,447
12/31/2012 31.64 31.86 31.44 31.85 848,129
12/28/2012 31.79 32.03 31.58 31.61 614,452
12/27/2012 32.16 32.2 31.78 32.05 593,064
12/26/2012 32.56 32.65 32.11 32.15 675,192
12/24/2012 32.37 32.56 32.25 32.53 339,567
12/21/2012 31.99 32.33 31.93 32.31 1,700,797
12/20/2012 32.35 32.65 32.16 32.65 1,071,167
12/19/2012 32.14 32.4 31.9448 32.17 919,588
12/18/2012 31.58 32.13 31.5 32.04 942,496
12/17/2012 31.16 31.46 31 31.41 871,033
12/14/2012 31.04 31.29 30.93 31 636,823
12/13/2012 31.24 31.44 30.94 31.09 1,134,503
12/12/2012 30.96 31.39 30.9 31.34 1,213,407
12/11/2012 31.88 31.93 31.52 31.72 1,098,628
12/10/2012 32.12 32.24 31.6 31.74 1,701,456
12/07/2012 32.04 32.32 31.9 32.18 880,658
12/06/2012 31.85 32.27 31.55 31.84 1,151,633
12/05/2012 31.8 32.48 31.7806 31.94 1,986,533
12/04/2012 32.1 32.1 31.46 31.76 958,143
12/03/2012 32.31 32.365 31.74 32 1,139,129
11/30/2012 32 32 31.625 31.88 1,174,418
11/29/2012 31.99 32.06 31.61 31.91 750,590
11/28/2012 31.24 31.85 31.12 31.8 1,118,578
11/27/2012 31.96 32.08 31.44 31.56 1,449,703
11/26/2012 31.87 31.99 31.48 31.65 1,487,096
11/23/2012 31.66 32.17 31.65 32 432,678
11/21/2012 31.25 31.91 31.15 31.67 1,815,392
11/20/2012 30 31.69 30 31.65 2,615,170
11/19/2012 29.92 31.04 29.772 30.22 2,829,725
11/16/2012 29.25 29.71 28.92 29.71 1,059,047
11/15/2012 28.82 29.31 28.73 29.26 1,441,948
11/14/2012 28.52 29.51 28.52 28.86 2,556,454
11/13/2012 28.97 29.62 28.95 29.03 1,656,030
11/12/2012 28.36 29.06 28.36 28.89 834,317
11/09/2012 28.1 28.73 28.03 28.64 810,753
11/08/2012 28.31 28.629 28.24 28.3 607,384
11/07/2012 28.75 28.75 28.19 28.26 663,730
11/06/2012 29.22 29.34 29.04 29.17 558,547
11/05/2012 29.22 29.22 28.68 29.06 610,768
11/02/2012 29.13 29.34 28.9801 29.18 1,219,918
11/01/2012 28.4 29.1 28.26 28.92 1,495,793
10/31/2012 28.21 28.215 27.92 28.14 1,231,888
10/26/2012 28.05 28.25 27.84 28.11 1,009,530
10/25/2012 28.18 28.38 27.89 28.03 769,031
10/24/2012 28.3 28.37 27.94 27.96 1,129,535
10/23/2012 28.06 28.31 27.965 28.13 630,996
10/22/2012 28.79 28.91 28.45 28.5 880,608
10/19/2012 29.16 29.16 28.45 28.79 2,318,130
10/18/2012 29.08 29.38 28.92 29.19 768,197
10/17/2012 28.7 29.2 28.69 29.14 518,828
10/16/2012 28.43 28.92 28.37 28.71 753,387
10/15/2012 28.11 28.37 27.87 28.35 722,839
10/12/2012 28.38 28.4 27.81 27.98 1,145,850
10/11/2012 28.87 29.04 28.45 28.46 885,461
10/10/2012 28.76 28.86 28.36 28.56 732,865
10/09/2012 29.13 29.2 28.71 28.75 832,911
10/08/2012 28.98 29.17 28.8 29.11 694,301
10/05/2012 29.04 29.39 29.04 29.13 1,136,093
10/04/2012 29.2 29.36 28.75 28.88 1,480,506
10/03/2012 28.69 29.17 28.51 29.09 1,001,025
10/02/2012 28.91 28.94 28.46 28.62 726,937
10/01/2012 28.96 29.15 28.54 28.78 1,059,862
09/28/2012 28.89 29.04 28.7 28.96 837,551
09/27/2012 28.83 29.09 28.58 28.91 558,723
09/26/2012 28.77 28.97 28.54 28.61 632,438
09/25/2012 29.25 29.49 28.73 28.73 633,592
09/24/2012 28.94 29.31 28.94 29.11 551,645
09/21/2012 29.5 29.73 29.09 29.1 1,191,252
09/20/2012 29.13 29.35 28.99 29.28 549,146
09/19/2012 29.5 29.55 29.27 29.41 467,061
09/18/2012 29.43 29.52 29.24 29.44 530,220
09/17/2012 29.76 29.84 29.42 29.47 727,837
09/14/2012 29.66 30.19 29.52 29.7 1,173,422
09/13/2012 28.8 29.63 28.57 29.49 1,204,537
09/12/2012 28.54 28.86 28.4 28.86 731,751
09/11/2012 28.21 28.47 28.16 28.37 613,169
09/10/2012 28.3 28.395 28.07 28.13 592,726
09/07/2012 28 28.26 27.88 28.24 885,252
09/06/2012 27.52 28.11 27.4807 27.9 1,065,962
09/05/2012 27.55 27.63 27.25 27.3 893,457
09/04/2012 27.15 27.58 26.99 27.54 1,033,796
08/31/2012 26.94 27.25 26.78 27.09 833,230
08/30/2012 26.42 26.76 26.33 26.75 628,714
08/29/2012 26.6 26.78 26.48 26.59 409,390
08/28/2012 26.23 26.65 26.1904 26.56 459,755
08/27/2012 26.54 26.61 26.22 26.28 780,511
08/24/2012 26.17 26.4 26.03 26.34 983,148
08/23/2012 26.42 26.63 25.96 26.24 878,036
08/22/2012 26.69 27.16 26.18 26.47 2,534,302
08/21/2012 27.38 27.91 27.21 27.29 1,523,020
08/20/2012 27.35 27.48 27.2 27.26 684,510
08/17/2012 27.46 27.5 27.24 27.4 502,637
08/16/2012 27.16 27.49 27.06 27.42 567,575
08/15/2012 27 27.4745 26.97 27.14 741,103
08/14/2012 27.44 27.44 27.03 27.1 419,398
08/13/2012 27.14 27.275 26.87 27.24 730,281
08/10/2012 27.1 27.3175 26.95 27.12 866,413
08/09/2012 27.19 27.4599 27 27.11 723,174
08/08/2012 27 27.48 27 27.21 503,102
08/07/2012 26.86 27.45 26.74 27.18 679,949
08/06/2012 27.01 27.05 26.68 26.76 474,645
08/03/2012 26.64 27.05 26.6 26.85 514,507
08/02/2012 26.09 26.29 25.68 26.17 775,209
08/01/2012 26.8 26.87 26.19 26.27 920,731
07/31/2012 26.72 26.72 26.37 26.53 955,836
07/30/2012 27.13 27.35 26.615 26.77 1,058,042
07/27/2012 26.39 27.32 26.05 27.16 1,252,581
07/26/2012 26.35 26.42 26.03 26.39 838,970
07/25/2012 25.85 26.09 25.54 25.82 1,310,848
07/24/2012 26.16 26.19 25.4 25.64 671,273
07/23/2012 25.85 26.24 25.64 26.04 873,496
07/20/2012 26.49 26.76 26.19 26.43 2,697,031
07/19/2012 26.81 26.98 26.59 26.69 648,210
07/18/2012 26.46 26.97 26.46 26.64 856,606
07/17/2012 26.67 26.79 25.875 26.61 1,127,425
07/16/2012 26.67 26.67 26.3 26.57 896,633
07/13/2012 26.37 26.82 26.33 26.8 817,421
07/12/2012 26.1 26.36 25.93 26.19 790,459
07/11/2012 26.43 26.68 26.26 26.43 870,684
07/10/2012 26.67 27.19 26.2004 26.45 1,358,513
07/09/2012 27 27 26.48 26.87 952,752
07/06/2012 26.9 27.11 26.74 27.07 596,458
07/05/2012 27.26 27.5 27.03 27.29 729,227
07/03/2012 27.28 27.56 27.15 27.55 344,198
07/02/2012 27.01 27.24 26.75 27.24 1,050,045
06/29/2012 26.7 26.95 26.45 26.95 1,048,061
06/28/2012 25.67 26.15 25.53 26.15 660,976
06/27/2012 25.6 26.14 25.42 25.97 927,825
06/26/2012 25.46 25.67 25.3 25.51 642,701
06/25/2012 25.41 25.54 25.18 25.4 867,378
06/22/2012 25.56 25.95 25.46 25.83 920,912
06/21/2012 26.11 26.22 25.29 25.3 1,037,109
06/20/2012 26.32 26.36 25.84 25.99 1,103,768
06/19/2012 25.82 26.37 25.755 26.35 1,788,826
06/18/2012 25.02 25.82 24.94 25.76 1,673,660
06/15/2012 24.74 25.35 24.7 25.34 990,474
06/14/2012 24.58 24.75 24.43 24.74 734,329
06/13/2012 24.79 24.98 24.45 24.56 612,485
06/12/2012 24.61 24.82 24.23 24.81 888,330
06/11/2012 25.44 25.46 24.55 24.56 972,899
06/08/2012 24.71 25.14 24.53 25.09 1,390,115
06/07/2012 25.25 25.32 24.68 24.71 3,688,197
06/06/2012 24.06 24.83 23.99 24.83 989,819
06/05/2012 23.18 23.83 23.0907 23.82 941,445
06/04/2012 23.57 23.77 22.97 23.21 1,123,881
06/01/2012 23.86 23.94 23.39 23.51 1,346,946
05/31/2012 24.21 24.54 23.8 24.34 1,140,422
05/30/2012 24.02 24.31 23.9199 24.15 1,277,646
05/29/2012 24.3 24.4 24.04 24.31 1,040,921
05/25/2012 24.21 24.42 23.93 24.05 1,132,186
05/24/2012 24.27 24.525 23.76 24.18 1,842,811
05/23/2012 24.09 24.19 23.33 23.98 2,067,225
05/22/2012 23.82 24.26 23.64 24.2 1,883,923
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.