$63.38 +0.17 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Jul. 22, 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
10/6/201552.9053.3352.2252.585,230,127
10/5/201551.5753.3051.5052.763,842,713
10/2/201549.7851.4149.4651.405,100,825
10/1/201551.4451.6750.2750.582,934,781
9/30/201551.2951.5750.7551.303,120,541
9/29/201550.2250.8549.9350.663,104,170
9/28/201551.4851.6849.9350.056,838,024
9/25/201552.4052.5651.6251.926,819,522
9/24/201551.7352.3350.8652.196,620,242
9/23/201553.0653.1852.2152.363,649,920
9/22/201552.4553.0152.1553.003,802,452
9/21/201553.0353.4952.6953.263,546,522
9/18/201554.3054.4452.5152.936,767,394
9/17/201556.2356.4254.9155.054,300,842
9/16/201555.7956.6555.5356.542,364,096
9/15/201554.7155.8254.5555.743,461,474
9/14/201555.6455.7454.5554.684,092,788
9/11/201555.9156.1655.3455.721,762,794
9/10/201556.1356.5255.4655.862,396,002
9/9/201557.3457.6355.8755.992,676,011
9/8/201555.9856.8155.7656.682,952,013
9/4/201554.4955.3154.1355.053,366,998
9/3/201555.3356.0255.0455.293,216,686
9/2/201555.7855.7954.5455.572,914,996
9/1/201555.7556.3254.6154.903,634,443
8/31/201556.7057.5456.1357.062,835,255
8/28/201556.3557.4556.1757.052,974,520
8/27/201555.2556.7455.0156.634,180,453
8/26/201554.0154.7853.1454.574,609,687
8/25/201556.3956.3952.6752.714,600,337
8/24/201551.7755.6349.2154.326,020,168
8/21/201557.6358.0056.6956.694,869,162
8/20/201558.2958.6158.0058.123,600,350
8/19/201559.3659.6158.2158.653,259,631
8/18/201560.0760.2359.7459.822,128,754
8/17/201559.6660.4359.2660.331,375,452
8/14/201559.6060.2659.6059.962,080,336
8/13/201559.9860.5959.7059.941,719,018
8/12/201559.7860.4159.4360.302,953,456
8/11/201560.6560.6559.7760.112,668,060
8/10/201560.2661.4060.1561.392,425,208
8/7/201559.8360.2959.5559.852,371,350
8/6/201559.8860.4259.5059.982,528,258
8/5/201560.1160.6059.5059.623,420,158
8/4/201560.4360.7159.4959.583,022,150
8/3/201560.4560.5859.8460.262,767,745
7/31/201561.3161.3160.5160.583,295,168
7/30/201560.6461.2860.1261.083,394,471
7/29/201560.0562.5259.5061.807,330,771
7/28/201561.0761.8060.6961.493,041,183
7/27/201560.8561.2360.3460.573,084,930
7/24/201563.0063.0360.4861.157,003,745
7/23/201563.4163.8162.8762.993,664,898
7/22/201563.7964.2063.3763.482,167,038
7/21/201564.9865.1463.9164.013,461,995
7/20/201565.0465.5164.9565.251,659,398
7/17/201565.6665.9764.9165.112,177,670
7/16/201566.3366.4065.6065.982,103,188
7/15/201566.3066.3665.4265.742,299,917
7/14/201566.2666.6166.0466.431,712,125
7/13/201566.2866.4865.9566.411,795,525
7/10/201566.2566.3865.4365.771,570,240
7/9/201566.2267.7265.3965.392,297,215
7/8/201566.4166.5165.2165.412,036,997
7/7/201566.9266.9665.2766.913,143,465
7/6/201566.6667.4566.3566.741,868,899
7/2/201567.7668.2367.3567.411,971,058
7/1/201567.9868.1367.3967.642,151,564
6/30/201567.8368.1467.1167.493,044,900
6/29/201567.7568.0966.8666.932,255,789
6/26/201568.7468.8068.1068.282,348,730
6/25/201569.6769.8368.4568.542,238,822
6/24/201570.0570.2369.4869.592,142,345
6/23/201570.0870.4270.0070.301,936,160
6/22/201570.6170.7670.0770.201,863,306
6/19/201570.8870.8870.1770.203,127,233
6/18/201570.5571.3170.4871.051,826,000
6/17/201570.6370.6969.8970.382,082,837
6/16/201570.6270.8269.9670.442,345,250
6/15/201571.3371.3370.5370.891,781,159
6/12/201572.3172.4871.5271.881,746,589
6/11/201572.8872.9972.1772.571,315,857
6/10/201572.0372.6871.9472.541,718,466
6/9/201571.6672.1171.4071.491,292,284
6/8/201571.6772.0971.4971.661,575,500
6/5/201571.9272.0971.4671.751,854,453
6/4/201572.4572.4971.6672.042,222,738
6/3/201572.7173.2872.1372.871,776,876
6/2/201571.5372.7371.4972.351,759,643
6/1/201571.7972.0771.2871.581,613,159
5/29/201572.8173.0071.3771.592,497,283
5/28/201572.6372.9472.1172.781,716,606
5/27/201572.3273.1371.9772.981,949,406
5/26/201572.8072.8471.6572.012,452,156
5/22/201573.3873.5173.0973.091,515,202
5/21/201572.4173.6272.3973.402,564,566
5/20/201572.9173.0072.4972.776,877,855
5/19/201573.2873.3672.4172.801,904,750
5/18/201573.0573.6272.6673.461,748,890
5/15/201573.3673.4072.7073.322,944,728
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center