$63.31 -0.78 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Sep. 23, 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
12/15/201142.4942.5141.3841.98791,028
12/14/201142.6842.7541.5441.84720,783
12/13/201143.8344.3442.7243.131,132,307
12/12/201143.7643.8442.9543.41755,029
12/9/201144.2444.7043.6744.351,053,357
12/8/201145.1645.3043.8043.93863,356
12/7/201145.7445.8444.8745.59958,850
12/6/201146.0346.4645.7646.11823,583
12/5/201145.8146.6445.3146.01952,466
12/2/201145.0445.5744.7644.83703,190
12/1/201144.6745.4144.4944.59571,438
11/30/201144.2045.2644.1244.911,231,560
11/29/201142.6343.1042.3142.37670,169
11/28/201142.1442.5841.8042.33790,976
11/25/201140.8541.4240.5240.55534,941
11/23/201141.9142.0040.8440.87866,397
11/22/201143.0543.0541.8942.56793,403
11/21/201143.1543.3442.4143.10675,948
11/18/201144.3344.3343.6143.92797,694
11/17/201144.6744.8943.4043.85958,411
11/16/201145.9146.1644.8444.95976,003
11/15/201146.0346.7345.6546.44711,624
11/14/201145.4846.2545.4346.101,008,752
11/11/201145.3546.2445.1545.64668,663
11/10/201144.7244.9443.9944.49888,569
11/9/201144.5045.0843.7643.95964,377
11/8/201145.4846.1044.6045.991,076,267
11/7/201145.7246.0244.4745.261,109,975
11/4/201145.6046.2645.0045.94785,393
11/3/201145.6246.4644.7546.35927,830
11/2/201145.7245.7844.5645.281,168,882
11/1/201142.8645.1442.2244.281,323,490
10/31/201146.0846.6644.8244.821,273,824
10/28/201146.2547.4446.2046.97723,183
10/27/201145.8347.2445.7746.821,118,027
10/26/201144.1444.3142.5043.74958,609
10/25/201144.0844.0942.4243.14777,370
10/24/201142.0044.4641.1044.231,667,449
10/21/201142.2542.3441.4442.251,080,934
10/20/201142.0042.1540.6841.45894,592
10/19/201142.0742.8141.6641.83704,199
10/18/201141.4442.6540.5442.32906,459
10/17/201142.0242.1040.7440.87735,899
10/14/201143.0143.2141.8042.171,120,541
10/13/201140.7242.1140.4542.001,706,746
10/12/201140.8642.5140.7341.551,225,644
10/11/201139.5040.7739.4940.49657,831
10/10/201139.5039.9939.3039.94708,411
10/7/201139.4039.9838.4838.631,519,497
10/6/201137.6139.0037.3738.991,036,974
10/5/201135.8437.6935.5137.541,198,711
10/4/201133.6635.8333.1035.751,575,946
10/3/201135.3735.9834.1434.161,139,187
9/30/201136.0136.5635.5035.501,244,739
9/29/201137.3137.8036.0536.811,051,446
9/28/201137.3438.2136.2936.391,016,975
9/27/201137.1938.5736.8637.131,334,203
9/26/201135.0135.9334.0235.851,149,566
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center