$63.41 -0.60 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
7/29/201663.9164.0063.0663.413,157,865
7/28/201664.1564.1563.5364.011,404,517
7/27/201664.8064.8564.1364.412,075,684
7/26/201663.4764.6663.3464.572,305,945
7/25/201663.3963.4762.9363.471,520,526
7/22/201663.3763.4462.6363.381,376,972
7/21/201663.6063.8662.8663.211,594,982
7/20/201663.1563.7462.6763.501,697,487
7/19/201663.0563.5262.7863.052,493,088
7/18/201663.5763.7363.0863.491,872,230
7/15/201663.9764.1963.5463.832,670,788
7/14/201663.8664.7163.3563.803,706,491
7/13/201663.9864.1563.3263.871,960,584
7/12/201662.9364.1662.5363.962,501,766
7/11/201662.2262.7262.0062.402,075,325
7/8/201660.7262.0060.5261.922,001,832
7/7/201659.5260.4959.4860.112,689,835
7/6/201658.7159.4658.2859.453,073,660
7/5/201659.6660.0058.2958.722,490,344
7/1/201659.6360.9359.6360.272,663,664
6/30/201658.3459.7357.9659.732,897,578
6/29/201657.7358.3257.1558.092,720,616
6/28/201656.1457.1155.8556.864,623,995
6/27/201657.2857.4254.3055.575,786,258
6/24/201660.0560.7357.9258.035,749,409
6/23/201662.5662.8262.2362.821,189,635
6/22/201661.8862.1061.6261.761,661,974
6/21/201662.2562.5061.4761.851,566,384
6/20/201662.5463.2562.2562.291,983,507
6/17/201660.9061.8560.7961.622,472,837
6/16/201660.2360.9859.6260.791,662,465
6/15/201660.7961.1460.4160.651,537,468
6/14/201660.4660.8859.9460.442,619,796
6/13/201661.2561.4960.6060.632,656,193
6/10/201662.2162.3561.1961.621,872,178
6/9/201662.6662.9262.2362.771,197,547
6/8/201662.9663.5762.9163.141,817,150
6/7/201662.8563.3662.5062.531,820,063
6/6/201661.7462.7661.5662.671,620,120
6/3/201661.7261.8161.0161.451,809,322
6/2/201661.5361.7961.1261.751,789,289
6/1/201661.2261.7360.7561.652,083,835
5/31/201661.7062.0361.1861.631,849,521
5/27/201661.6361.9261.2561.631,030,647
5/26/201661.5462.2961.3861.521,527,473
5/25/201660.6861.8360.5961.612,221,151
5/24/201660.4360.6360.1360.401,952,441
5/23/201659.6760.2859.3260.051,692,730
5/20/201659.9960.5459.5059.803,077,706
5/19/201659.6459.7458.8659.543,452,133
5/18/201661.0861.3559.8060.102,202,794
5/17/201661.8462.3861.0961.321,809,717
5/16/201661.0662.1261.0261.952,061,819
5/13/201661.9262.3960.6260.871,693,920
5/12/201662.2762.4961.6862.071,608,579
5/11/201662.0562.6461.8062.001,837,541
5/10/201660.7862.1360.5962.101,567,106
5/9/201661.1161.1960.3160.661,764,897
5/6/201660.8361.3860.3261.301,895,871
5/5/201661.1361.6160.6260.981,891,626
5/4/201662.4062.5960.4560.973,102,513
5/3/201663.1663.5062.5363.293,956,861
5/2/201663.4863.6262.1763.462,722,034
4/29/201662.5063.7562.3263.273,369,480
4/28/201663.5163.9862.9063.192,457,837
4/27/201663.3363.9163.0663.831,830,044
4/26/201662.7063.3862.6563.252,066,907
4/25/201662.5562.8861.8562.261,833,492
4/22/201661.9063.0661.9062.991,903,532
4/21/201662.0862.6661.8362.152,383,880
4/20/201662.8662.9562.0762.162,858,188
4/19/201663.4463.4462.6162.772,124,777
4/18/201662.5962.9062.2062.681,538,901
4/15/201662.6563.2662.5862.832,308,564
4/14/201663.3163.3962.4362.582,107,994
4/13/201661.9563.1461.7363.042,420,235
4/12/201660.7861.7960.7461.542,525,443
4/11/201660.1661.2060.1060.622,430,935
4/8/201660.1160.7659.7959.912,640,253
4/7/201659.0760.2058.9459.484,162,304
4/6/201660.2760.4258.1359.556,787,894
4/5/201661.6861.7160.2260.396,084,392
4/4/201662.8963.3362.4962.652,364,521
4/1/201661.8963.8061.4463.663,007,469
3/31/201662.7562.9762.2662.562,140,745
3/30/201662.8863.1762.4662.751,758,630
3/29/201662.0062.5061.6262.372,488,451
3/28/201662.5262.6362.0162.471,647,835
3/24/201661.9362.4061.3162.372,160,172
3/23/201663.2663.2662.4062.482,905,454
3/22/201663.2063.9662.8463.423,401,196
3/21/201663.4663.7663.1463.683,562,234
3/18/201663.3163.9962.5363.477,865,052
3/17/201660.7863.3060.7863.114,275,953
3/16/201660.4361.0759.9360.782,992,880
3/15/201660.0360.4959.3660.452,490,232
3/14/201659.6960.6659.5060.502,466,976
3/11/201659.6560.6359.6560.133,767,758
3/10/201658.6559.4558.3859.414,580,921
3/9/201658.2358.7457.8658.562,851,441
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center