$54.66 +0.30 (%) Eaton Corporation PLC - NYSE

Feb. 5, 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
2/5/201653.9755.2553.7554.664,270,921
2/4/201652.4755.2652.4754.366,098,116
2/3/201651.9552.6250.3152.487,387,875
2/2/201649.6150.0848.6149.005,797,628
2/1/201650.0450.4549.2750.223,903,200
1/29/201648.6050.5147.7550.518,031,291
1/28/201650.3050.7049.5050.193,825,820
1/27/201648.9950.7148.3249.444,581,492
1/26/201648.2749.1447.4649.023,406,979
1/25/201648.2348.5647.1547.272,505,955
1/22/201648.8749.4747.6948.513,436,793
1/21/201647.5748.6946.7847.783,767,211
1/20/201647.2347.9546.1947.514,127,041
1/19/201648.6048.7447.4548.093,473,380
1/15/201647.0148.1246.9847.864,605,502
1/14/201648.7148.7147.1548.324,650,711
1/13/201650.1150.5948.3548.433,562,316
1/12/201649.7350.0948.8549.953,416,108
1/11/201649.6449.8148.5849.153,175,986
1/8/201650.0550.4149.0649.173,448,157
1/7/201649.9550.2649.3849.734,586,590
1/6/201650.8251.2950.3650.922,872,987
1/5/201652.2252.3451.2651.852,102,326
1/4/201651.2152.2650.7852.223,840,063
12/31/201552.4152.7952.0252.042,164,435
12/30/201552.8953.3052.5152.591,842,663
12/29/201553.0353.4652.7153.082,587,295
12/28/201553.1053.2152.2552.591,913,364
12/24/201553.2053.5053.0153.25985,943
12/23/201552.3653.5052.2853.283,577,768
12/22/201551.0052.3450.8751.816,196,238
12/21/201550.2650.9050.1050.715,618,911
12/18/201550.1050.5149.6549.748,579,257
12/17/201551.9352.1750.1150.134,476,079
12/16/201551.3052.1950.9751.994,287,023
12/15/201550.6250.9049.9350.583,653,471
12/14/201550.7151.0849.9850.384,220,684
12/11/201551.4251.8650.6650.875,868,400
12/10/201552.6453.0552.0252.144,156,400
12/9/201552.8653.7052.4752.673,593,143
12/8/201554.0054.2152.8253.005,690,686
12/7/201555.8555.8854.6054.713,528,982
12/4/201555.7456.2455.5256.053,245,098
12/3/201557.0957.2255.1555.625,184,923
12/2/201558.1058.4756.9657.133,042,304
12/1/201558.3558.5858.0158.453,122,362
11/30/201558.2058.5957.9858.163,267,115
11/27/201557.8758.1857.6058.101,049,154
11/25/201557.6158.1857.4457.953,167,769
11/24/201557.0057.7756.5557.693,163,773
11/23/201557.4557.7857.1957.223,386,123
11/20/201557.0357.6856.9357.594,809,959
11/19/201556.9756.9856.1556.774,470,662
11/18/201555.0456.9555.0456.883,028,261
11/17/201555.6055.8855.0355.442,918,848
11/16/201554.1055.4254.0455.412,748,513
11/13/201554.0854.7753.9954.113,638,435
11/12/201554.9255.2154.0854.195,806,323
11/11/201555.8056.1055.4055.524,159,827
11/10/201555.8356.4455.5456.233,707,675
11/9/201557.2357.2956.0456.363,952,205
11/6/201556.7057.4056.4657.225,281,963
11/5/201556.1357.4155.9657.116,716,472
11/4/201557.0157.8156.6656.743,962,828
11/3/201556.5057.4656.4056.744,003,137
11/2/201555.4956.9755.1956.724,576,077
10/30/201554.3156.4954.0055.917,023,427
10/29/201553.6854.4553.6854.313,574,598
10/28/201552.8854.2352.8754.083,409,535
10/27/201553.3153.3151.8952.753,036,401
10/26/201554.4954.6853.6953.782,820,288
10/23/201554.6455.3454.0054.313,169,014
10/22/201552.7354.9652.7254.354,617,731
10/21/201552.8453.3052.4052.523,649,334
10/20/201551.0453.0850.8852.377,151,809
10/19/201550.7551.3250.6151.274,398,218
10/16/201552.0752.0750.6851.156,785,314
10/15/201552.4652.6151.4152.104,716,010
10/14/201553.4053.5052.5852.752,935,665
10/13/201553.8354.1153.4553.502,498,568
10/12/201554.8655.0053.9654.142,491,855
10/9/201554.8055.6554.5554.823,168,310
10/8/201554.0155.4853.9055.303,902,419
10/7/201553.2554.7352.8854.115,440,058
10/6/201552.9053.3352.2252.585,230,127
10/5/201551.5753.3051.5052.763,842,713
10/2/201549.7851.4149.4651.405,100,825
10/1/201551.4451.6750.2750.582,934,781
9/30/201551.2951.5750.7551.303,120,541
9/29/201550.2250.8549.9350.663,104,170
9/28/201551.4851.6849.9350.056,838,024
9/25/201552.4052.5651.6251.926,819,522
9/24/201551.7352.3350.8652.196,620,242
9/23/201553.0653.1852.2152.363,649,920
9/22/201552.4553.0152.1553.003,802,452
9/21/201553.0353.4952.6953.263,546,522
9/18/201554.3054.4452.5152.936,767,394
9/17/201556.2356.4254.9155.054,300,842
9/16/201555.7956.6555.5356.542,364,096
9/15/201554.7155.8254.5555.743,461,474
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center