$69.53 +0.55 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Dec. 9, 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
3/6/201249.9249.9248.4848.701,049,301
3/5/201251.2651.2650.5550.72652,358
3/2/201252.0852.1551.1451.27540,883
3/1/201252.3052.6351.7352.21754,966
2/29/201252.5553.0552.1552.191,056,694
2/28/201252.1452.5651.9552.51611,021
2/27/201251.6152.6751.2352.18744,681
2/24/201252.0252.5051.6751.75405,600
2/23/201252.0552.1651.3951.87615,247
2/22/201251.9952.6051.8652.16630,192
2/21/201251.6152.4151.4751.94877,526
2/17/201251.3851.3850.7750.82872,911
2/16/201250.7851.1550.3151.011,174,970
2/15/201251.8351.8350.5650.87831,866
2/14/201251.9251.9251.1651.74589,305
2/13/201251.8452.1951.3852.05487,380
2/10/201250.9551.5350.7951.44581,915
2/9/201251.7951.8951.4051.80596,029
2/8/201251.4651.6551.1551.65631,031
2/7/201250.7551.4950.6251.29641,331
2/6/201250.4751.5050.3951.091,039,283
2/3/201250.1551.1850.0550.93695,182
2/2/201249.5649.8649.2149.33475,441
2/1/201249.6450.1449.2049.82849,942
1/31/201249.9350.0848.6949.031,057,310
1/30/201248.9949.6648.7749.66734,792
1/27/201248.9449.9948.8949.57891,077
1/26/201247.7049.0347.7048.931,684,307
1/25/201248.9049.6948.2149.54720,418
1/24/201247.7748.8447.5448.81596,498
1/23/201248.5049.0247.9448.08704,737
1/20/201248.8548.9848.2048.381,231,727
1/19/201249.5050.2049.3650.03712,805
1/18/201248.8549.5048.7249.43675,655
1/17/201249.6049.9448.8948.94717,297
1/13/201248.5448.8248.1348.71613,363
1/12/201248.4649.2947.9949.17587,100
1/11/201247.5848.3347.5048.27618,359
1/10/201246.4747.7846.3747.74960,242
1/9/201245.3245.6245.0645.54829,343
1/6/201245.9445.9445.0345.29670,049
1/5/201245.4945.7544.9945.66693,493
1/4/201245.5245.7245.1645.48699,580
1/3/201244.7445.6444.7345.49794,942
12/30/201143.7943.9843.5143.53537,069
12/29/201143.3044.0143.2943.91525,124
12/28/201144.3744.5443.2543.30504,224
12/27/201144.3344.7044.0844.46329,040
12/23/201143.7444.4343.5244.36530,316
12/22/201143.7544.1743.2443.38764,855
12/21/201143.5943.8042.6643.701,006,515
12/20/201142.4843.7742.4543.63615,949
12/19/201142.5042.7741.6241.76593,092
12/16/201142.5543.3442.0642.192,450,254
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center