Chronicle Journal: Finance

Eaton Vance Corp (NY: EV )

65.59 USD +0.59 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 65.05 65.69 65.04 65.47 1,294,664 +0.47(+0.72%)
Dec 03, 2020 64.95 65.35 64.75 65.00 6,836,228 -4.14(-5.99%)
Dec 02, 2020 68.33 69.18 68.29 69.14 1,980,185 +0.66(+0.96%)
Dec 01, 2020 68.00 68.61 67.87 68.48 7,896,120 +1.50(+2.24%)
Nov 30, 2020 68.80 68.80 66.98 66.98 5,714,777 -1.74(-2.53%)
Nov 27, 2020 68.73 68.80 68.30 68.72 1,861,700 +0.14(+0.20%)
Nov 25, 2020 68.60 68.71 67.92 68.58 2,634,600 -0.12(-0.17%)
Nov 24, 2020 67.34 68.75 67.17 68.70 7,110,495 +1.63(+2.43%)
Nov 23, 2020 66.43 67.35 66.04 67.07 1,303,812 +1.41(+2.15%)
Nov 20, 2020 65.90 66.37 65.51 65.66 1,034,900 -0.42(-0.64%)
Nov 19, 2020 66.04 66.16 65.69 66.08 1,115,787 -0.12(-0.18%)
Nov 18, 2020 66.20 67.01 66.17 66.20 1,195,084 -0.05(-0.08%)
Nov 17, 2020 65.40 66.26 65.26 66.25 1,001,343 +0.45(+0.68%)
Nov 16, 2020 65.09 65.84 65.00 65.80 1,900,573 +0.90(+1.39%)
Nov 13, 2020 64.55 65.16 64.46 64.90 1,521,200 +0.66(+1.03%)
Nov 12, 2020 64.31 64.44 63.89 64.24 1,061,433 -0.43(-0.66%)
Nov 11, 2020 64.58 64.87 64.07 64.67 1,265,581 +0.40(+0.62%)
Nov 10, 2020 64.63 64.86 63.75 64.27 1,301,863 -0.04(-0.06%)
Nov 09, 2020 64.29 64.92 63.51 64.31 3,086,908 +2.43(+3.93%)
Nov 06, 2020 62.25 62.38 61.78 61.88 874,900 -0.27(-0.43%)
Nov 05, 2020 61.76 62.52 61.76 62.15 1,125,833 +0.21(+0.34%)
Nov 04, 2020 61.07 62.19 60.95 61.94 2,941,116 +0.47(+0.76%)
Nov 03, 2020 61.06 61.66 61.03 61.47 1,693,601 +1.04(+1.72%)
Nov 02, 2020 60.00 60.70 59.94 60.43 2,339,084 +0.64(+1.07%)
Oct 30, 2020 59.30 59.87 59.03 59.79 5,725,700 +0.10(+0.17%)
Oct 29, 2020 59.10 59.90 58.76 59.69 1,830,226 +0.20(+0.34%)
Oct 28, 2020 59.41 59.83 59.25 59.49 1,903,615 -0.60(-1.00%)
Oct 27, 2020 61.05 61.07 60.07 60.09 2,172,473 -1.02(-1.67%)
Oct 26, 2020 61.50 61.63 60.79 61.11 2,161,450 -0.95(-1.53%)
Oct 23, 2020 62.25 62.45 61.81 62.06 1,851,900 +0.09(+0.15%)
Oct 22, 2020 61.18 62.07 61.00 61.97 2,763,792 +0.86(+1.41%)
Oct 21, 2020 61.75 61.98 61.07 61.11 2,374,348 -0.62(-1.00%)
Oct 20, 2020 61.85 62.21 61.67 61.73 2,548,258 +0.25(+0.41%)
Oct 19, 2020 62.00 62.12 61.32 61.48 2,932,923 -0.46(-0.74%)
Oct 16, 2020 61.70 62.20 61.70 61.94 4,374,100 +0.31(+0.50%)
Oct 15, 2020 60.75 61.98 60.75 61.63 3,945,020 +0.42(+0.69%)
Oct 14, 2020 61.39 61.72 61.14 61.21 3,656,851 +0.08(+0.13%)
Oct 13, 2020 61.55 61.69 60.92 61.13 3,894,513 -0.27(-0.44%)
Oct 12, 2020 60.39 61.55 60.31 61.40 4,502,183 +1.09(+1.81%)
Oct 09, 2020 60.77 61.25 60.23 60.31 6,024,300 -0.34(-0.56%)
Oct 08, 2020 60.11 60.85 59.04 60.65 14,657,874 +19.71(+48.14%)
Oct 07, 2020 40.58 41.28 40.45 40.94 517,101 +0.78(+1.94%)
Oct 06, 2020 40.53 41.29 39.90 40.16 667,909 -0.05(-0.12%)
Oct 05, 2020 39.83 40.35 39.67 40.21 580,041 +0.85(+2.16%)
Oct 02, 2020 37.94 39.51 37.94 39.36 651,400 +0.85(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.