$54.90 0.00 (%) Eaton Corporation PLC - NYSE

Sep. 1, 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
4/10/201568.5268.9768.0968.692,529,406
4/9/201568.1368.7167.6568.552,398,816
4/8/201568.2168.5067.7968.151,967,203
4/7/201568.5769.0868.3568.561,765,904
4/6/201567.0269.3666.9568.942,186,667
4/2/201567.3868.3066.9867.681,987,786
4/1/201567.9567.9767.1067.582,935,223
3/31/201567.2868.0867.0567.943,182,345
3/30/201567.0068.1167.0067.821,385,296
3/27/201566.9566.9566.3266.701,386,792
3/26/201566.5066.9766.2366.671,981,312
3/25/201567.9268.1966.8166.812,193,605
3/24/201568.0368.3667.4867.872,150,644
3/23/201568.4668.7067.8168.062,288,443
3/20/201568.0368.6567.9168.484,282,411
3/19/201568.1068.2167.2667.582,032,313
3/18/201567.3568.7266.7368.523,470,858
3/17/201567.4967.8567.1367.682,215,701
3/16/201568.1268.2366.8967.793,203,040
3/13/201567.0067.2566.0466.642,503,415
3/12/201566.8667.2866.6467.252,301,528
3/11/201567.3267.3666.4766.571,874,590
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
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!