$67.93 +0.20 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
11/10/201555.8356.4455.5456.233,707,675
11/9/201557.2357.2956.0456.363,952,205
11/6/201556.7057.4056.4657.225,281,963
11/5/201556.1357.4155.9657.116,716,472
11/4/201557.0157.8156.6656.743,962,828
11/3/201556.5057.4656.4056.744,003,137
11/2/201555.4956.9755.1956.724,576,077
10/30/201554.3156.4954.0055.917,023,427
10/29/201553.6854.4553.6854.313,574,598
10/28/201552.8854.2352.8754.083,409,535
10/27/201553.3153.3151.8952.753,036,401
10/26/201554.4954.6853.6953.782,820,288
10/23/201554.6455.3454.0054.313,169,014
10/22/201552.7354.9652.7254.354,617,731
10/21/201552.8453.3052.4052.523,649,334
10/20/201551.0453.0850.8852.377,151,809
10/19/201550.7551.3250.6151.274,398,218
10/16/201552.0752.0750.6851.156,785,314
10/15/201552.4652.6151.4152.104,716,010
10/14/201553.4053.5052.5852.752,935,665
10/13/201553.8354.1153.4553.502,498,568
10/12/201554.8655.0053.9654.142,491,855
10/9/201554.8055.6554.5554.823,168,310
10/8/201554.0155.4853.9055.303,902,419
10/7/201553.2554.7352.8854.115,440,058
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center