$63.38 +0.17 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Jul. 22, 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
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
9/23/201134.6735.1933.9734.731,309,719
9/22/201135.0035.2634.2634.811,654,500
9/21/201138.4438.8236.1936.211,316,133
9/20/201139.8439.9738.5038.56850,541
9/19/201138.9839.9538.6839.771,078,576
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center