EV Historical Prices | Eaton Vance Corporation Common Stock

Dow

0.12% Nasdaq

0.07%

Eaton Vance Corp. (EV)

-NYSE

44.18 0.10(0.23%) 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	43.58	44.19	43.45	44.08	626,000	44.08
May 16, 2013	43.35	43.87	43.26	43.34	568,400	43.34
May 15, 2013	42.38	43.53	42.38	43.47	625,800	43.47
May 14, 2013	41.69	42.63	41.65	42.59	747,900	42.59
May 13, 2013	41.17	41.93	41.03	41.68	549,700	41.68
May 10, 2013	40.23	41.45	40.07	41.30	719,000	41.30
May 9, 2013	40.95	41.40	40.88	41.00	482,900	41.00
May 8, 2013	40.40	41.24	40.26	41.24	745,800	41.24
May 7, 2013	40.00	40.56	39.94	40.50	506,400	40.50
May 6, 2013	39.57	40.07	39.42	39.88	686,400	39.88
May 3, 2013	39.24	39.82	39.13	39.57	771,900	39.57
May 2, 2013	38.87	39.05	38.55	38.72	743,100	38.72
May 1, 2013	39.50	39.69	38.72	38.77	753,600	38.77
Apr 30, 2013	39.17	39.98	39.09	39.88	1,367,300	39.88
Apr 29, 2013	39.10	39.28	38.85	39.09	550,200	39.09
Apr 26, 2013	38.84	39.15	38.70	38.89	735,600	38.89
Apr 26, 2013	0.20 Dividend
Apr 25, 2013	39.38	39.65	39.13	39.15	810,400	38.95
Apr 24, 2013	39.36	39.51	39.12	39.20	444,500	39.00
Apr 23, 2013	39.03	39.56	38.77	39.28	584,300	39.08
Apr 22, 2013	38.34	38.77	37.78	38.74	531,000	38.54
Apr 19, 2013	37.80	38.33	37.39	38.16	2,343,300	37.97
Apr 18, 2013	38.25	38.32	37.45	37.61	841,500	37.42
Apr 17, 2013	38.76	38.83	38.05	38.28	673,000	38.08
Apr 16, 2013	39.67	39.67	38.85	39.20	967,600	39.00
Apr 15, 2013	40.91	41.04	39.04	39.11	1,300,500	38.91
Apr 12, 2013	41.37	41.47	40.66	41.16	1,233,900	40.95
Apr 11, 2013	41.09	41.76	41.04	41.51	694,400	41.30
Apr 10, 2013	39.73	41.01	39.58	41.01	713,900	40.80
Apr 9, 2013	39.49	39.60	39.10	39.45	875,500	39.25
Apr 8, 2013	38.74	39.50	38.65	39.45	801,300	39.25
Apr 5, 2013	38.84	39.00	38.61	38.67	1,380,300	38.47
Apr 4, 2013	39.18	39.75	39.10	39.50	867,700	39.30
Apr 3, 2013	40.69	41.00	38.90	39.02	1,536,500	38.82
Apr 2, 2013	41.56	41.56	41.08	41.38	737,600	41.17
Apr 1, 2013	41.86	42.18	41.23	41.43	633,800	41.22
Mar 28, 2013	41.25	41.96	41.24	41.83	926,500	41.62
Mar 27, 2013	40.93	41.28	40.70	41.26	534,800	41.05
Mar 26, 2013	40.82	41.20	40.58	41.19	579,600	40.98
Mar 25, 2013	40.73	41.14	40.32	40.64	480,900	40.43
Mar 22, 2013	40.55	40.79	40.45	40.65	643,200	40.44
Mar 21, 2013	40.66	40.88	40.26	40.36	642,500	40.15
Mar 20, 2013	40.55	41.08	40.13	40.92	655,100	40.71
Mar 19, 2013	40.42	40.64	39.76	40.24	650,400	40.03
Mar 18, 2013	40.23	40.71	40.17	40.43	646,500	40.22
Mar 15, 2013	40.81	40.93	40.34	40.72	973,800	40.51
Mar 14, 2013	40.55	40.98	40.53	40.95	607,200	40.74
Mar 13, 2013	40.11	40.42	39.92	40.37	390,600	40.16
Mar 12, 2013	40.22	40.22	39.65	39.89	558,100	39.69
Mar 11, 2013	39.53	40.28	39.43	40.25	1,218,700	40.04
Mar 8, 2013	39.64	39.70	39.12	39.59	539,000	39.39
Mar 7, 2013	39.23	39.38	38.88	39.37	521,300	39.17
Mar 6, 2013	39.48	39.63	39.12	39.25	418,000	39.05
Mar 5, 2013	38.92	39.40	38.92	39.25	609,000	39.05
Mar 4, 2013	38.10	38.71	37.96	38.63	818,000	38.43
Mar 1, 2013	37.89	38.30	37.37	38.19	1,154,400	37.99
Feb 28, 2013	38.35	38.59	38.17	38.19	1,010,500	37.99
Feb 27, 2013	37.65	38.57	37.65	38.41	771,000	38.21
Feb 26, 2013	37.73	38.04	37.38	37.65	664,000	37.46
Feb 25, 2013	38.79	38.88	37.53	37.54	827,400	37.35
Feb 22, 2013	38.03	38.64	37.92	38.64	905,300	38.44
Feb 21, 2013	38.73	38.74	37.48	37.74	2,467,700	37.55
Feb 20, 2013	40.50	40.75	38.71	38.75	2,320,600	38.55
Feb 19, 2013	40.75	40.94	40.55	40.86	1,902,800	40.65
Feb 15, 2013	40.53	41.20	40.50	40.71	1,777,200	40.50
Feb 14, 2013	39.40	40.47	39.38	40.46	1,208,900	40.25
Feb 13, 2013	38.66	39.51	38.50	39.51	1,745,100	39.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Eaton Vance Corp. (EV)