Historical Data for Eaton Vance Corporation (EV)

$ 38.29   -0.67 (-1.72%) Volume: 297.15k 4:00 PM EDT 13-Aug-2020
After Hours:  $ 38.29 0.00 (0.00%) Volume: 5.51k 4:16 PM EDT 13-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 38.59 38.94 38.05 38.29 297.15k -0.67 -1.72% 38.29 11.41m 4,402
08/12/20 39.90 40.03 38.72 38.96 338.85k -0.29 -0.74% 38.96 13.24m 4,581
08/11/20 39.73 40.09 39.21 39.25 436.25k 0.20 0.51% 39.25 17.28m 7,590
08/10/20 38.57 39.32 38.37 39.05 502.17k 0.90 2.36% 39.05 19.6m 6,450
08/07/20 37.17 38.21 37.10 38.15 281.03k 0.80 2.14% 38.15 10.66m 4,240
08/06/20 37.56 37.72 37.14 37.35 270.81k -0.28 -0.74% 37.35 10.12m 3,730
08/05/20 37.19 37.825 36.79 37.63 401.89k 0.95 2.59% 37.63 15.06m 5,709
08/04/20 36.79 37.00 36.407 36.68 312.85k -0.27 -0.73% 36.68 11.48m 4,747
08/03/20 36.32 37.09 36.15 36.95 1.02m 0.81 2.24% 36.95 37.6m 8,460
07/31/20 36.04 36.16 35.38 36.14 1.13m 0.12 0.33% 36.14 40.72m 6,989
07/30/20 36.21 36.3498 35.75 36.02 572.95k -0.904986 -2.45% 36.02 20.68m 7,100
07/29/20 36.93 37.39 36.765 37.30 538.3k 0.683063 1.88% 36.925 19.96m 7,038
07/28/20 37.25 37.36 36.35 36.61 600.44k -0.980047 -2.63% 36.2419 22.01m 7,346
07/27/20 36.82 37.73 36.62 37.60 678.46k 0.623666 1.70% 37.222 25.41m 8,938
07/24/20 37.70 37.91 36.895 36.97 350.04k -0.603867 -1.62% 36.5983 13.01m 5,246
07/23/20 37.98 38.07 37.42 37.58 522.76k -0.35638 -0.95% 37.2022 19.7m 6,388
07/22/20 38.16 38.3999 37.755 37.94 968.35k -0.178191 -0.47% 37.5586 36.88m 10,590
07/21/20 37.41 38.14 37.16 38.12 903.36k 1.1879 3.25% 37.7367 34.21m 9,541
07/20/20 37.11 37.32 36.63 36.92 727.92k -0.415778 -1.12% 36.5488 26.86m 6,140
07/17/20 37.75 38.08 37.15 37.34 608.56k -0.386079 -1.03% 36.9646 22.75m 5,349
07/16/20 38.11 38.52 37.485 37.73 315.88k -0.613766 -1.62% 37.3507 11.98m 4,865
07/15/20 37.41 38.38 37.19 38.35 867.16k 1.8611 5.15% 37.9644 32.9m 11,269
07/14/20 37.30 37.575 36.01 36.47 974.72k -0.821655 -2.23% 36.1033 35.53m 11,783
07/13/20 37.73 38.0199 37.08 37.30 537.46k 0.039598 0.11% 36.925 20.13m 7,100