$62.91 -0.55 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

May. 3, 2016 | 10:14 AM

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
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
3/8/201658.5458.5457.7157.872,248,861
3/7/201657.7759.1157.7559.022,580,361
3/4/201657.8758.5457.2757.952,887,472
3/3/201657.3957.8556.9757.832,272,109
3/2/201657.9157.9757.1457.953,066,408
3/1/201657.6958.5857.0458.063,732,352
2/29/201657.4357.7656.6856.714,059,530
2/26/201657.5457.9857.0657.272,385,030
2/25/201656.7557.3456.0957.282,418,101
2/24/201655.8156.9254.9156.802,784,622
2/23/201657.4057.9356.4156.552,522,731
2/22/201656.6857.9156.5857.684,353,253
2/19/201655.8656.1554.9256.012,669,660
2/18/201656.1656.4955.8756.202,727,819
2/17/201655.4156.7755.1056.013,586,735
2/16/201654.1854.9153.5154.823,512,403
2/12/201653.9154.5153.0554.204,027,021
2/11/201652.5953.7252.3553.104,928,156
2/10/201654.6054.9653.6453.703,496,537
2/9/201653.7655.2553.7654.485,233,751
2/8/201654.0055.3053.1455.116,236,687
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center