$67.41 -0.23 (%) Eaton Corporation Public Limited Company - NYSE

Jul. 2, 2015 | 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
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
4/10/201568.5268.9768.0968.692,529,406
4/9/201568.1368.7167.6568.552,398,816
4/8/201568.2168.5067.7968.151,967,203
4/7/201568.5769.0868.3568.561,765,904
4/6/201567.0269.3666.9568.942,186,667
4/2/201567.3868.3066.9867.681,987,786
4/1/201567.9567.9767.1067.582,935,223
3/31/201567.2868.0867.0567.943,182,345
3/30/201567.0068.1167.0067.821,385,296
3/27/201566.9566.9566.3266.701,386,792
3/26/201566.5066.9766.2366.671,981,312
3/25/201567.9268.1966.8166.812,193,605
3/24/201568.0368.3667.4867.872,150,644
3/23/201568.4668.7067.8168.062,288,443
3/20/201568.0368.6567.9168.484,282,411
3/19/201568.1068.2167.2667.582,032,313
3/18/201567.3568.7266.7368.523,470,858
3/17/201567.4967.8567.1367.682,215,701
3/16/201568.1268.2366.8967.793,203,040
3/13/201567.0067.2566.0466.642,503,415
3/12/201566.8667.2866.6467.252,301,528
3/11/201567.3267.3666.4766.571,874,590
3/10/201567.7767.8467.1667.161,988,589
3/9/201568.2368.6568.0268.501,633,834
3/6/201568.6869.2167.9868.171,969,058
3/5/201569.3069.4668.8269.351,733,474
3/4/201570.2370.3369.1569.652,186,389
3/3/201570.4770.9870.1870.442,239,769
3/2/201571.0171.4970.7371.002,208,432
2/27/201571.1971.5170.7671.012,396,575
2/26/201571.5371.9771.3171.791,905,292
2/25/201571.8772.0070.8571.552,585,577
2/24/201571.5972.0071.4771.722,073,817
2/23/201572.1772.4571.5171.641,996,626
2/20/201572.1372.5971.3072.511,779,937
2/19/201571.8172.5471.5072.121,381,737
2/18/201572.0872.7871.7372.291,656,188
2/17/201572.3772.3771.5372.131,977,798
2/13/201571.6372.7171.4572.553,118,775
2/12/201570.7971.8570.3571.652,697,345
2/11/201570.3670.7469.9570.332,024,695
2/10/201570.9070.9469.6570.741,971,648
  • 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!