$71.59 -1.19 (%) Eaton Corporation PLC - NYSE

May. 29, 2015 | 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
8/20/201072.6673.1471.7573.041,531,700
8/19/201075.0675.5473.0673.382,003,600
8/18/201076.7976.9375.4475.462,064,700
8/17/201076.2677.8476.2676.761,343,800
8/16/201074.8476.0273.9475.41876,300
8/13/201075.2075.9775.0075.27917,400
8/12/201074.9076.1674.5375.681,540,100
8/11/201077.9477.9476.3476.452,168,900
8/10/201078.3279.6077.9679.071,964,200
8/9/201079.9879.9878.7679.12894,400
8/6/201079.1579.6477.8879.151,313,800
8/5/201079.8179.8979.0779.751,766,900
8/4/201079.4880.7579.4080.651,491,800
8/3/201079.7479.8878.6079.401,833,400
8/2/201079.9479.9878.7779.651,992,400
7/30/201076.1578.9075.8378.462,164,300
7/29/201077.8578.2076.1377.451,635,200
7/28/201077.5978.5676.5677.062,149,300
7/27/201078.1178.2577.1277.592,224,100
7/26/201077.7778.2576.4677.422,691,200
7/23/201074.6077.4774.2977.232,796,300
7/22/201074.4475.6273.7074.753,398,500
7/21/201072.2673.9971.5073.144,698,300
7/20/201066.3069.2366.1069.061,652,300
7/19/201067.4067.8466.2767.511,091,700
7/16/201068.2368.8266.9667.201,616,300
7/15/201068.7969.0867.7168.951,670,200
7/14/201068.1268.9667.6668.701,435,400
7/13/201067.5968.8867.4968.521,516,200
7/12/201067.1067.3266.2566.601,583,900
7/9/201066.7467.5466.3767.50849,300
7/8/201066.2866.8165.4466.551,285,400
7/7/201063.9065.7863.5365.761,794,600
7/6/201065.2065.4362.9563.581,690,400
7/2/201064.8665.4763.3663.702,022,000
7/1/201065.2965.5763.7364.562,434,700
6/30/201065.8167.1765.3165.443,080,000
6/29/201067.6168.1265.3865.992,216,900
6/28/201070.7270.7269.1269.231,498,100
6/25/201069.5470.3968.6270.202,117,300
6/24/201070.7771.0869.2569.421,042,700
6/23/201071.5271.6969.8171.071,517,100
6/22/201074.3274.8571.3971.581,503,000
6/21/201075.1576.2973.7974.321,384,900
6/18/201074.1774.6973.6874.321,437,000
6/17/201074.3174.3172.6974.201,476,300
6/16/201073.9374.7673.1073.561,473,700
6/15/201071.8774.5771.8774.451,907,600
6/14/201071.3072.5871.1571.401,529,900
6/11/201069.8771.2969.5270.531,277,100
6/10/201068.6370.9768.6370.861,919,300
6/9/201067.8469.5266.9067.211,554,000
6/8/201066.6067.6166.3567.472,781,600
6/7/201067.1867.6566.1766.422,597,100
6/4/201069.7170.1866.8667.181,675,400
6/3/201070.5271.7870.5271.641,571,600
6/2/201068.4170.7268.0870.641,686,100
6/1/201069.2970.7068.0168.121,481,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center