$64.16 -0.41 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
9/29/201664.2865.0963.9864.161,885,752
9/28/201663.6964.6163.5264.571,916,683
9/27/201662.6863.4362.2363.411,690,842
9/26/201663.1063.4462.7862.901,327,347
9/23/201663.9563.9863.2663.311,444,482
9/22/201664.5064.6763.8764.092,680,000
9/21/201662.9763.7862.8963.731,844,604
9/20/201663.8063.8862.7362.742,406,627
9/19/201663.0663.8962.7563.251,966,307
9/16/201662.6162.6361.9562.354,824,833
9/15/201662.9063.3862.6563.092,954,577
9/14/201663.1263.6062.7262.982,545,209
9/13/201664.0664.2462.9363.213,266,878
9/12/201663.1165.3562.8064.992,699,844
9/9/201665.2265.5063.5563.573,580,670
9/8/201666.6066.6666.0666.081,925,652
9/7/201666.7166.8466.4966.741,470,580
9/6/201667.6967.6966.3766.621,995,793
9/2/201667.3367.6667.1067.541,509,518
9/1/201666.6666.9465.9166.922,041,211
8/31/201667.0067.1566.2666.542,390,688
8/30/201667.6067.7567.0067.152,180,307
8/29/201667.2867.9467.2267.711,105,554
8/26/201667.6768.2067.0667.321,509,493
8/25/201667.2467.5866.8667.391,485,136
8/24/201667.5967.7267.1967.301,510,476
8/23/201668.0068.1867.6467.681,409,002
8/22/201667.5867.8767.1767.701,601,068
8/19/201667.3067.7667.1667.661,898,276
8/18/201667.6667.7367.3767.721,732,290
8/17/201667.4767.7067.1467.621,805,357
8/16/201667.5467.5567.1967.272,044,561
8/15/201667.3968.0167.3367.631,948,705
8/12/201667.0767.4666.9467.212,359,043
8/11/201666.9067.3766.7067.333,085,563
8/10/201666.3466.7466.0666.712,736,771
8/9/201666.0066.4765.8065.842,461,828
8/8/201665.7266.5465.4965.832,780,637
8/5/201664.7865.7164.6265.462,300,665
8/4/201664.3664.9164.1364.502,641,189
8/3/201663.5164.6063.1464.243,161,177
8/2/201665.0065.5163.9164.015,154,781
8/1/201663.4363.9462.6363.944,819,987
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center