$54.99 +0.09 (%) Eaton Corporation PLC - NYSE

Sep. 2, 2015 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
9/1/201555.7556.3254.6154.903,634,443
8/31/201556.7057.5456.1357.062,835,255
8/28/201556.3557.4556.1757.052,974,520
8/27/201555.2556.7455.0156.634,180,453
8/26/201554.0154.7853.1454.574,609,687
8/25/201556.3956.3952.6752.714,600,337
8/24/201551.7755.6349.2154.326,020,168
8/21/201557.6358.0056.6956.694,869,162
8/20/201558.2958.6158.0058.123,600,350
8/19/201559.3659.6158.2158.653,259,631
8/18/201560.0760.2359.7459.822,128,754
8/17/201559.6660.4359.2660.331,375,452
8/14/201559.6060.2659.6059.962,080,336
8/13/201559.9860.5959.7059.941,719,018
8/12/201559.7860.4159.4360.302,953,456
8/11/201560.6560.6559.7760.112,668,060
8/10/201560.2661.4060.1561.392,425,208
8/7/201559.8360.2959.5559.852,371,350
8/6/201559.8860.4259.5059.982,528,258
8/5/201560.1160.6059.5059.623,420,158
8/4/201560.4360.7159.4959.583,022,150
8/3/201560.4560.5859.8460.262,767,745
7/31/201561.3161.3160.5160.583,295,168
7/30/201560.6461.2860.1261.083,394,471
7/29/201560.0562.5259.5061.807,330,771
7/28/201561.0761.8060.6961.493,041,183
7/27/201560.8561.2360.3460.573,084,930
7/24/201563.0063.0360.4861.157,003,745
7/23/201563.4163.8162.8762.993,664,898
7/22/201563.7964.2063.3763.482,167,038
7/21/201564.9865.1463.9164.013,461,995
7/20/201565.0465.5164.9565.251,659,398
7/17/201565.6665.9764.9165.112,177,670
7/16/201566.3366.4065.6065.982,103,188
7/15/201566.3066.3665.4265.742,299,917
7/14/201566.2666.6166.0466.431,712,125
7/13/201566.2866.4865.9566.411,795,525
7/10/201566.2566.3865.4365.771,570,240
7/9/201566.2267.7265.3965.392,297,215
7/8/201566.4166.5165.2165.412,036,997
7/7/201566.9266.9665.2766.913,143,465
7/6/201566.6667.4566.3566.741,868,899
7/2/201567.7668.2367.3567.411,971,058
7/1/201567.9868.1367.3967.642,151,564
6/30/201567.8368.1467.1167.493,044,900
6/29/201567.7568.0966.8666.932,255,789
6/26/201568.7468.8068.1068.282,348,730
6/25/201569.6769.8368.4568.542,238,822
6/24/201570.0570.2369.4869.592,142,345
6/23/201570.0870.4270.0070.301,936,160
6/22/201570.6170.7670.0770.201,863,306
6/19/201570.8870.8870.1770.203,127,233
6/18/201570.5571.3170.4871.051,826,000
6/17/201570.6370.6969.8970.382,082,837
6/16/201570.6270.8269.9670.442,345,250
6/15/201571.3371.3370.5370.891,781,159
6/12/201572.3172.4871.5271.881,746,589
6/11/201572.8872.9972.1772.571,315,857
6/10/201572.0372.6871.9472.541,718,466
6/9/201571.6672.1171.4071.491,292,284
6/8/201571.6772.0971.4971.661,575,500
6/5/201571.9272.0971.4671.751,854,453
6/4/201572.4572.4971.6672.042,222,738
6/3/201572.7173.2872.1372.871,776,876
6/2/201571.5372.7371.4972.351,759,643
6/1/201571.7972.0771.2871.581,613,159
5/29/201572.8173.0071.3771.592,497,283
5/28/201572.6372.9472.1172.781,716,606
5/27/201572.3273.1371.9772.981,949,406
5/26/201572.8072.8471.6572.012,452,156
5/22/201573.3873.5173.0973.091,515,202
5/21/201572.4173.6272.3973.402,564,566
5/20/201572.9173.0072.4972.776,877,855
5/19/201573.2873.3672.4172.801,904,750
5/18/201573.0573.6272.6673.461,748,890
5/15/201573.3673.4072.7073.322,944,728
5/14/201573.4173.8273.1273.502,767,436
5/13/201572.1073.2672.0172.812,621,003
5/12/201571.9272.0171.4471.941,693,423
5/11/201571.9072.6671.9072.271,854,551
5/8/201572.0072.2971.7572.102,076,145
5/7/201571.5871.5870.8371.252,448,315
5/6/201571.8471.9771.1171.563,019,953
5/5/201571.0172.7670.9971.414,437,081
5/4/201570.5570.9870.2970.802,805,316
5/1/201569.2770.5768.9570.523,468,193
4/30/201568.4169.4168.2568.733,521,370
4/29/201569.3870.3868.3769.544,306,807
4/28/201568.8369.0068.1368.614,924,284
4/27/201568.6869.6268.6869.383,086,583
4/24/201569.3669.3668.4268.582,130,901
4/23/201569.1269.4368.8069.102,075,272
4/22/201569.4469.5468.6969.282,352,653
4/21/201570.0070.2569.0469.352,378,418
4/20/201569.4269.8169.2769.812,749,395
4/17/201568.9469.1168.3069.112,910,111
4/16/201569.7269.7269.0469.431,662,366
4/15/201569.0070.0068.6069.742,984,674
4/14/201568.0168.8767.7668.662,583,061
4/13/201568.7868.7868.0368.341,839,855
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!