$55.29 -0.28 (%) Eaton Corporation PLC - NYSE

Sep. 3, 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
11/26/201097.2698.3497.0097.99304,094
11/24/201096.5498.3196.4698.11369,237
11/23/201096.2596.6394.7895.81546,556
11/22/201095.8597.5695.6397.44455,419
11/19/201096.0696.5095.3796.48518,586
11/18/201093.8996.3093.7595.77726,212
11/17/201093.2693.6692.1492.43443,401
11/16/201093.7294.3591.9193.24613,037
11/15/201094.2895.3293.5894.20554,126
11/12/201094.7095.4592.7794.261,035,916
11/11/201092.8694.1592.8594.11414,793
11/10/201093.4394.1292.7093.60328,100
11/9/201093.7093.8792.6493.15464,168
11/8/201093.2293.8292.8593.36326,319
11/5/201093.0094.0392.8493.88475,763
11/4/201092.0093.5691.9993.25552,792
11/3/201090.5491.9590.3391.71603,791
11/2/201089.7190.6889.5990.50499,640
11/1/201089.2589.9087.8888.47403,265
10/29/201087.7988.8887.5888.83466,487
10/28/201088.2288.3987.1688.06399,679
10/27/201086.6687.4685.9187.34352,082
10/26/201087.6587.7886.7187.53469,451
10/25/201088.2589.4888.1388.25543,083
10/22/201088.4588.4987.4487.87396,857
10/21/201086.5088.4586.4988.09640,224
10/20/201085.0086.9583.1786.82928,366
10/19/201084.8685.1782.8783.41899,267
10/18/201083.3084.4383.3084.30427,632
10/15/201084.8684.9382.9183.88501,927
10/14/201084.0984.4083.2183.64312,741
10/13/201083.1284.9583.1284.09464,908
10/12/201082.6382.9680.9882.79414,790
10/11/201083.1383.2382.3182.61275,974
10/8/201083.2383.5782.5983.21292,196
10/7/201083.4383.5082.2782.98289,835
10/6/201083.3083.8982.3783.09500,386
10/5/201082.5083.9782.3383.42614,874
10/4/201082.3182.7681.1081.29487,786
10/1/201084.3784.5882.2582.53638,241
9/30/201083.4184.3182.0882.49574,331
9/29/201082.0082.9081.8082.67507,858
9/28/201082.2582.6380.8382.48556,492
9/27/201082.3082.4981.2181.91365,889
9/24/201081.3482.8581.3082.42532,517
9/23/201080.2581.0979.7680.03543,858
9/22/201081.4082.3080.5981.14592,149
9/21/201081.7082.7481.3881.84715,026
9/20/201080.3581.5079.9581.23520,550
9/17/201080.0080.5379.4279.85550,109
9/16/201078.5980.2378.5979.72346,400
9/15/201079.8280.1078.6779.23523,993
9/14/201080.3181.6779.5180.43522,891
9/13/201079.0080.6678.9280.19443,251
9/10/201077.6978.7377.4778.56269,198
9/9/201077.8678.0076.9477.31337,600
9/8/201075.4477.4575.4477.06491,700
9/7/201075.8876.3275.3275.37463,600
9/6/201076.0676.0676.0676.500
9/3/201076.8577.8075.6176.50673,400
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!