$63.27 +0.08 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Apr. 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
7/22/201151.3551.6150.9951.16734,304
7/21/201151.5051.8650.8451.55569,586
7/20/201151.6851.7350.8751.10465,935
7/19/201150.9151.5850.8151.45477,155
7/18/201151.1251.2150.2450.59551,805
7/15/201151.2151.5150.7851.331,048,967
7/14/201152.3152.4650.8851.05922,033
7/13/201151.7552.7451.6152.11981,847
7/12/201151.5652.1551.3451.47834,921
7/11/201151.6551.8451.2051.60506,673
7/8/201152.0552.5751.7952.53735,835
7/7/201152.6053.1552.4752.88575,218
7/6/201152.1052.3551.6451.94757,677
7/5/201152.5552.7452.1952.32549,900
7/1/201151.2752.8650.9952.65847,366
6/30/201150.2551.7150.2551.45887,506
6/29/201149.6950.3749.0550.15968,408
6/28/201148.5449.6448.1549.47751,081
6/27/201148.1348.4647.5648.23574,504
6/24/201148.7749.0048.0248.19772,132
6/23/201147.5549.0247.1648.851,078,795
6/22/201148.5749.0748.2048.38793,927
6/21/201147.8448.9947.6648.691,042,896
6/20/201146.7547.6246.6847.41551,652
6/17/201147.3947.6246.9547.001,316,179
6/16/201146.3747.2646.0546.71954,615
6/15/201146.7047.0946.3446.52822,121
6/14/201146.7347.7446.7347.41977,283
6/13/201146.2046.6145.8546.30805,213
6/10/201146.4746.6545.7945.81780,233
6/9/201146.3047.0146.2646.81878,062
6/8/201147.5547.7146.1346.251,366,478
6/7/201148.4548.5847.5347.571,034,846
6/6/201148.7448.7547.2848.291,299,993
6/3/201149.2549.7248.7048.91826,762
6/2/201149.3950.7749.3750.04768,673
6/1/201151.6451.8449.1749.22910,538
5/31/201151.8451.9950.9251.67881,980
5/27/201151.0051.5350.7451.38400,336
5/26/201150.1750.8949.9550.67437,752
5/25/201149.3150.7349.2450.41530,236
5/24/201149.9350.3549.6049.71558,968
5/23/201150.0050.0249.4649.79837,187
5/20/201151.4451.6050.8250.971,156,526
5/19/201151.4951.7450.9751.38975,082
5/18/201149.8250.4049.5050.08906,372
5/17/201151.1151.1949.5049.651,307,119
5/16/201151.6252.4951.3551.54591,657
5/13/201152.6953.1251.7451.92594,648
5/12/201152.0153.0351.7352.66944,375
5/11/201152.1052.4251.6652.04900,940
5/10/201151.7252.2451.6952.02701,260
5/9/201151.9052.0651.4551.76634,736
5/6/201152.3853.1351.5651.78724,539
5/5/201151.6152.4651.0351.55671,997
5/4/201152.5352.8251.8452.271,041,866
5/3/201153.0053.1052.1752.39520,607
5/2/201153.8053.9652.7953.13789,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center