$58.03 -4.79 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Jun. 24, 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
9/16/201141.3941.4639.5639.741,844,129
9/15/201140.8141.3240.1041.221,083,595
9/14/201139.6440.8438.7840.191,172,193
9/13/201138.6039.4638.2339.311,443,237
9/12/201137.8738.4637.2638.461,988,230
9/9/201139.2639.3238.1138.662,044,520
9/8/201140.6540.9939.4739.861,440,079
9/7/201140.8041.2840.6041.231,272,245
9/6/201138.9540.1738.8240.05805,398
9/2/201140.8341.1640.0440.321,006,820
9/1/201142.8043.0741.7242.05930,656
8/31/201143.2144.1742.5142.951,047,969
8/30/201142.0042.9941.5742.75944,746
8/29/201141.0542.1540.9642.10663,315
8/26/201139.1240.4338.3040.23892,025
8/25/201140.9541.2739.3039.42719,404
8/24/201139.3640.7839.0540.70894,698
8/23/201138.1739.3337.8239.33921,293
8/22/201139.4839.4837.7237.861,094,198
8/19/201138.0039.4637.8337.901,589,902
8/18/201139.9940.0638.3138.702,497,842
8/17/201142.4742.9341.2441.54700,230
8/16/201142.2042.8541.9842.241,069,673
8/15/201142.4142.7942.1942.68813,798
8/12/201141.2241.9540.7341.811,035,606
8/11/201139.2841.2338.6840.651,292,945
8/10/201139.7540.6238.9039.013,199,766
8/9/201138.8840.7537.9040.753,071,309
8/8/201140.6041.4037.9537.974,218,498
8/5/201142.8443.1940.6942.352,603,856
8/4/201144.3344.3341.8841.941,834,589
8/3/201145.4045.6644.0245.481,538,346
8/2/201146.9047.5745.1945.201,180,286
8/1/201148.8448.8746.8747.541,075,146
7/29/201147.4048.7247.3547.951,092,844
7/28/201149.2549.6248.0048.02855,991
7/27/201150.4750.4749.1449.301,426,076
7/26/201153.1053.1050.6950.831,104,713
7/25/201151.7553.2151.0952.59928,224
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center