$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
3/10/201567.7767.8467.1667.161,988,589
3/9/201568.2368.6568.0268.501,633,834
3/6/201568.6869.2167.9868.171,969,058
3/5/201569.3069.4668.8269.351,733,474
3/4/201570.2370.3369.1569.652,186,389
3/3/201570.4770.9870.1870.442,239,769
3/2/201571.0171.4970.7371.002,208,432
2/27/201571.1971.5170.7671.012,396,575
2/26/201571.5371.9771.3171.791,905,292
2/25/201571.8772.0070.8571.552,585,577
2/24/201571.5972.0071.4771.722,073,817
2/23/201572.1772.4571.5171.641,996,626
2/20/201572.1372.5971.3072.511,779,937
2/19/201571.8172.5471.5072.121,381,737
2/18/201572.0872.7871.7372.291,656,188
2/17/201572.3772.3771.5372.131,977,798
2/13/201571.6372.7171.4572.553,118,775
2/12/201570.7971.8570.3571.652,697,345
2/11/201570.3670.7469.9570.332,024,695
2/10/201570.9070.9469.6570.741,971,648
2/9/201569.5570.7269.5470.142,079,740
2/6/201569.4970.8769.4970.053,272,425
2/5/201568.7369.5868.7369.222,552,639
2/4/201569.3869.4968.1768.484,301,176
2/3/201567.8970.3367.4269.797,275,174
2/2/201563.6264.9162.8464.404,116,886
1/30/201563.5364.1063.0763.093,911,540
1/29/201563.4464.3562.8064.193,359,637
1/28/201565.3465.5163.5263.613,197,406
1/27/201565.4065.8164.6965.023,771,724
1/26/201566.7267.1266.0766.821,950,483
1/23/201567.7367.7366.7267.012,360,690
1/22/201566.6067.9166.1467.683,463,428
1/21/201564.3565.9264.2365.823,277,056
1/20/201564.8964.9764.2564.803,265,241
1/16/201563.6564.6463.6264.593,488,807
1/15/201564.5364.6663.5864.073,640,779
1/14/201564.0164.5863.3164.242,394,482
1/13/201565.7566.5964.6465.463,576,876
1/12/201565.9566.2064.9465.482,848,828
1/9/201567.0967.2465.8566.062,810,794
1/8/201565.2066.9265.2066.893,445,867
1/7/201565.3165.5764.3564.583,121,006
1/6/201565.0965.2563.5764.393,246,867
1/5/201567.1167.1464.9565.123,206,165
1/2/201568.3968.5766.9967.931,638,237
12/31/201469.1269.2367.9367.961,222,339
12/30/201469.0969.4068.7068.771,455,442
12/29/201469.1569.5069.0069.341,424,723
12/26/201469.4169.9269.3669.43851,364
12/24/201469.5669.7769.1669.30734,580
12/23/201469.5770.5169.2569.391,969,323
12/22/201469.6169.9968.5169.072,896,970
12/19/201467.6269.2667.6069.164,570,778
12/18/201465.8267.4665.8267.453,147,917
12/17/201465.1165.1564.1064.884,484,201
12/16/201464.0765.9164.0365.173,474,677
12/15/201466.0066.0064.2364.402,885,890
12/12/201466.0266.2764.6964.723,350,853
12/11/201467.0867.7966.6766.832,399,821
12/10/201468.2168.3166.5966.812,452,117
12/9/201467.0568.5366.8568.502,045,084
12/8/201469.2569.5067.8967.922,828,270
12/5/201469.2769.6169.0269.411,497,932
12/4/201469.7569.8568.9269.481,768,655
12/3/201468.8570.5068.8170.213,183,803
12/2/201467.3968.5867.2568.503,488,776
12/1/201467.5767.7466.9967.193,349,201
11/28/201468.9269.2767.2867.831,915,121
11/26/201469.3469.4568.7269.211,552,238
11/25/201468.9769.6068.8069.472,777,777
11/24/201468.5469.1268.4069.071,886,191
11/21/201468.2369.0768.1568.392,514,765
11/20/201466.5067.5566.3167.361,385,744
11/19/201467.3767.3766.5966.841,568,313
11/18/201466.9567.5566.5967.411,982,893
11/17/201466.8867.2966.5167.081,632,462
11/14/201466.5867.0266.2766.941,955,651
11/13/201467.7067.7966.1766.503,353,593
11/12/201467.7767.9567.1767.643,016,113
11/11/201469.0369.3568.2668.442,346,219
11/10/201469.1569.4168.7969.382,575,510
11/7/201468.8969.3168.4169.173,087,225
11/6/201468.5069.1068.3869.062,741,785
11/5/201468.7668.8867.7068.322,736,587
11/4/201468.3468.5667.3667.912,911,542
11/3/201468.3768.6867.8068.433,955,857
10/31/201467.8568.4267.2668.394,427,873
10/30/201465.5167.2365.4866.773,687,513
10/29/201466.2267.2265.1765.926,768,923
10/28/201463.2164.7863.1964.783,388,319
10/27/201462.7462.8562.2362.552,248,790
10/24/201462.7363.0962.4763.061,841,471
10/23/201462.0863.0861.9262.743,428,868
10/22/201462.9163.0061.0261.103,120,063
10/21/201461.7062.9961.6362.902,389,770
10/20/201460.9761.1960.3761.102,708,834
10/17/201460.9263.0460.8261.445,617,302
10/16/201457.8360.5557.7159.923,940,596
10/15/201458.3859.2857.1158.974,671,267
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!