$63.41 -0.60 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Jul. 29, 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
3/13/201474.0674.1972.1072.552,776,900
3/12/201474.0274.2573.0873.802,409,520
3/11/201475.0475.4874.1674.532,721,634
3/10/201475.8775.9474.7274.872,467,552
3/7/201475.7376.6575.5576.154,177,380
3/6/201474.1075.3874.0375.343,215,258
3/5/201474.2774.6473.9574.403,526,856
3/4/201474.5074.7073.8773.884,624,043
3/3/201473.9574.1072.5573.475,792,142
2/28/201475.4576.1474.2574.714,704,971
2/27/201475.6876.0075.2275.452,607,275
2/26/201475.4676.1675.3175.783,933,254
2/25/201474.7375.8974.5675.363,373,951
2/24/201473.7875.3973.7874.983,503,612
2/21/201473.3973.9773.2073.502,663,094
2/20/201472.1673.1671.7572.972,619,294
2/19/201472.1173.1672.0972.132,146,217
2/18/201472.9773.0672.1172.471,773,705
2/14/201471.4973.0771.2372.722,826,570
2/13/201470.4371.7070.2571.552,169,260
2/12/201470.3371.3870.1771.104,603,648
2/11/201469.9270.3069.4170.013,348,940
2/10/201470.5070.6469.3469.542,816,512
2/7/201469.3270.8468.8070.625,040,840
2/6/201469.0370.1868.8869.074,986,203
2/5/201467.9169.1566.8969.106,970,503
2/4/201468.5069.0067.3068.659,152,235
2/3/201473.4473.8470.1870.274,858,628
1/31/201472.6673.4772.4573.093,121,157
1/30/201474.1274.2473.4073.912,833,798
1/29/201472.8574.2072.6873.482,793,363
1/28/201473.2274.0172.9973.551,748,898
1/27/201473.3373.9872.1272.792,676,117
1/24/201475.1275.2572.9873.134,557,245
1/23/201476.4076.4875.2975.942,733,579
1/22/201477.3577.5576.5677.192,863,789
1/21/201477.6478.1977.1377.673,205,390
1/17/201476.6377.1676.3176.853,159,795
1/16/201476.2777.1276.2176.542,381,617
1/15/201475.8776.5775.6476.442,637,547
1/14/201474.1775.7073.8975.703,925,242
1/13/201475.0775.5773.5774.076,969,354
1/10/201475.6776.4275.3676.322,360,597
1/9/201475.7476.2175.0175.552,436,609
1/8/201475.5875.5874.9575.282,330,001
1/7/201475.4475.9875.1175.541,940,949
1/6/201476.1976.4575.1875.382,077,233
1/3/201475.5576.0975.3875.711,936,371
1/2/201475.7475.9975.1875.493,774,166
12/31/201376.1976.2775.7876.122,722,645
12/30/201376.5376.7575.9576.011,728,361
12/27/201376.6177.0076.5176.75964,409
12/26/201375.8076.7375.8076.581,441,151
12/24/201375.3476.1075.1775.73610,065
12/23/201376.0876.2074.9075.442,354,002
12/20/201374.8276.2274.7775.723,619,229
12/19/201374.4774.6073.8174.482,105,110
12/18/201373.4775.0072.9275.003,080,227
12/17/201372.8773.7272.4473.453,609,683
12/16/201372.0873.0571.9372.873,110,851
12/13/201370.8571.1670.4170.972,078,912
12/12/201370.6771.2570.3670.571,638,725
12/11/201372.1972.4170.7670.961,843,414
12/10/201372.1672.7471.7972.092,106,889
12/9/201372.3572.7171.8072.302,215,482
12/6/201372.3173.0071.7172.422,221,527
12/5/201370.1671.7070.1271.322,449,432
12/4/201370.8071.7070.0970.303,904,656
12/3/201372.0872.2170.8671.162,456,976
12/2/201372.6673.2371.7371.891,936,431
11/29/201372.7273.0772.4072.661,083,434
11/27/201372.9173.4072.6872.851,129,751
11/26/201372.8073.1372.5772.831,903,773
11/25/201373.0773.4472.5172.772,114,258
11/22/201372.3373.2072.0573.002,214,045
11/21/201371.4572.7271.3972.542,262,989
11/20/201371.3072.0470.7570.891,926,578
11/19/201372.0772.2571.0671.292,163,457
11/18/201372.4372.7371.8372.072,415,547
11/15/201372.4672.5372.1372.302,417,913
11/14/201372.4872.7472.0372.301,935,624
11/13/201371.4272.4571.4172.451,925,831
11/12/201370.9072.0970.5971.903,317,197
11/11/201370.6671.2770.4870.991,686,156
11/8/201369.0470.6469.0070.602,350,191
11/7/201370.4570.7168.7968.922,629,749
11/6/201370.4270.9669.9670.211,956,535
11/5/201370.3070.5469.7070.062,595,493
11/4/201370.9571.1670.2670.621,760,093
11/1/201370.5571.1369.7370.672,956,859
10/31/201370.6671.1470.1870.563,287,240
10/30/201371.1672.1070.9071.294,247,973
10/29/201370.9371.4370.0971.313,117,636
10/28/201371.7271.9270.1170.553,995,594
10/25/201368.0272.5467.5071.6410,768,954
10/24/201367.7768.9067.1168.503,792,740
10/23/201368.7268.7567.3567.772,428,671
10/22/201368.7669.3868.5869.022,210,311
10/21/201369.1169.1968.1668.382,883,931
10/18/201367.5168.8667.4168.733,388,685
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center