$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
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
10/14/201459.0560.3358.7859.054,858,914
10/13/201458.8459.7458.2158.273,723,738
10/10/201459.3859.6458.4658.925,005,954
10/9/201462.5362.6459.4959.526,369,391
10/8/201461.8262.8660.9462.813,740,107
10/7/201462.9862.9861.6961.693,267,461
10/6/201463.2763.8062.8363.412,843,304
10/3/201462.6263.2262.5163.153,790,696
10/2/201462.0062.5860.3862.046,621,304
10/1/201463.0363.3762.4362.685,461,347
9/30/201464.7664.9062.8463.375,353,279
9/29/201464.5364.8964.4064.692,529,638
9/26/201464.6565.4164.4465.312,890,597
9/25/201465.2165.2464.4464.453,834,132
9/24/201465.0265.8164.9065.633,101,914
9/23/201464.7065.4064.1165.144,035,805
9/22/201466.1766.2464.7865.073,670,582
9/19/201466.8967.0566.1266.372,639,609
9/18/201466.6466.9266.4566.562,701,427
9/17/201466.7166.8666.2766.362,808,501
9/16/201466.7766.9265.8766.713,621,242
9/15/201467.0167.3566.4467.002,666,548
9/12/201467.8067.8067.0167.092,836,542
9/11/201467.9068.0067.6067.783,338,791
9/10/201468.2668.4067.8168.102,166,812
9/9/201468.8968.9468.1168.231,924,092
9/8/201468.9869.4768.7068.851,559,933
9/5/201469.2469.3768.3169.173,128,801
9/4/201469.8170.3469.3069.372,198,550
9/3/201470.5670.6069.7169.812,682,413
9/2/201470.0070.4969.7270.271,937,124
8/29/201469.9869.9869.3169.811,272,111
8/28/201469.8069.8069.0169.571,767,959
8/27/201470.0070.2669.6569.771,826,296
8/26/201470.5670.6970.0070.001,840,467
8/25/201470.2370.6370.0670.291,585,429
8/22/201469.9170.1069.6469.812,038,155
8/21/201470.6070.6069.8870.051,518,653
8/20/201468.9270.5268.9270.403,673,892
8/19/201469.5569.6869.0469.202,188,916
8/18/201468.5269.0268.5169.003,310,589
8/15/201468.8968.9067.6968.113,390,038
8/14/201468.7868.8768.3268.572,500,275
8/13/201468.3868.9668.1468.693,316,882
8/12/201467.8068.1967.7267.962,100,736
8/11/201467.8668.4667.7067.932,178,265
8/8/201467.0067.7666.9867.713,209,928
8/7/201467.3567.6066.5466.723,455,436
8/6/201466.8067.1566.5766.764,946,751
8/5/201467.3268.4667.1767.504,262,513
8/4/201467.5867.9766.8667.684,331,310
8/1/201467.5467.8766.9867.184,525,619
7/31/201468.9169.2467.7667.926,087,986
7/30/201469.3870.1368.7669.9011,758,400
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center