$61.61 0.00 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

May. 25, 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
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
6/24/201148.7749.0048.0248.19772,132
6/23/201147.5549.0247.1648.851,078,795
6/22/201148.5749.0748.2048.38793,927
6/21/201147.8448.9947.6648.691,042,896
6/20/201146.7547.6246.6847.41551,652
6/17/201147.3947.6246.9547.001,316,179
6/16/201146.3747.2646.0546.71954,615
6/15/201146.7047.0946.3446.52822,121
6/14/201146.7347.7446.7347.41977,283
6/13/201146.2046.6145.8546.30805,213
6/10/201146.4746.6545.7945.81780,233
6/9/201146.3047.0146.2646.81878,062
6/8/201147.5547.7146.1346.251,366,478
6/7/201148.4548.5847.5347.571,034,846
6/6/201148.7448.7547.2848.291,299,993
6/3/201149.2549.7248.7048.91826,762
6/2/201149.3950.7749.3750.04768,673
6/1/201151.6451.8449.1749.22910,538
5/31/201151.8451.9950.9251.67881,980
5/27/201151.0051.5350.7451.38400,336
5/26/201150.1750.8949.9550.67437,752
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center