$60.58 -0.50 (%) Eaton Corporation PLC - NYSE

Jul. 31, 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
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
9/2/201075.0076.0674.5476.06687,600
9/1/201070.6575.1970.6374.861,273,200
8/31/201069.5370.2868.7369.481,829,700
8/30/201071.7571.9470.0770.071,042,800
8/27/201070.7972.1470.0771.861,998,200
8/26/201070.2871.3769.7870.162,576,400
8/25/201070.0170.6569.0669.972,278,600
8/24/201071.4871.9570.2070.652,310,000
8/23/201073.3073.5572.2372.491,906,000
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
  • Showing 1201-1259 of 1,259 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!