$67.41 -0.23 (%) Eaton Corporation Public Limited Company - NYSE

Jul. 2, 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
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
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
  • 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!