Skip to main content

Eaton Corp Plc (NY: ETN )

330.60 +1.68 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.51 45.25 43.26 44.79 8,767,082 +1.28(+2.95%)
Oct 29, 2015 43.00 43.62 43.00 43.51 4,461,163 +0.18(+0.43%)
Oct 28, 2015 42.36 43.44 42.35 43.32 4,255,995 +1.07(+2.52%)
Oct 27, 2015 42.71 42.71 41.57 42.26 3,790,226 -0.83(-1.92%)
Oct 26, 2015 43.65 43.80 43.01 43.08 3,520,460 -0.42(-0.98%)
Oct 23, 2015 43.77 44.33 43.26 43.51 3,955,762 -0.03(-0.07%)
Oct 22, 2015 42.24 44.03 42.23 43.54 5,764,141 +1.47(+3.48%)
Oct 21, 2015 42.33 42.70 41.98 42.07 4,555,271 +0.12(+0.29%)
Oct 20, 2015 40.89 42.52 40.76 41.95 8,927,331 +0.88(+2.15%)
Oct 19, 2015 40.66 41.11 40.54 41.07 5,489,883 +0.10(+0.23%)
Oct 16, 2015 41.71 41.71 40.60 40.98 8,469,854 -0.76(-1.82%)
Oct 15, 2015 42.03 42.15 41.19 41.74 5,886,819 -0.52(-1.23%)
Oct 14, 2015 42.78 42.86 42.12 42.26 3,664,481 -0.60(-1.40%)
Oct 13, 2015 43.12 43.35 42.82 42.86 3,118,869 -0.51(-1.18%)
Oct 12, 2015 43.95 44.06 43.23 43.37 3,110,489 -0.54(-1.24%)
Oct 09, 2015 43.90 44.58 43.70 43.92 3,954,883 -0.38(-0.87%)
Oct 08, 2015 43.27 44.45 43.18 44.30 4,871,244 +0.95(+2.20%)
Oct 07, 2015 42.66 43.84 42.36 43.35 6,790,621 +1.23(+2.91%)
Oct 06, 2015 42.38 42.72 41.83 42.12 6,528,572 -0.14(-0.34%)
Oct 05, 2015 41.31 42.70 41.26 42.27 4,796,715 +1.09(+2.65%)
Oct 02, 2015 39.88 41.19 39.62 41.18 6,367,169 +0.66(+1.62%)
Oct 01, 2015 41.21 41.39 40.27 40.52 3,663,377 -0.58(-1.40%)
Sep 30, 2015 41.09 41.31 40.66 41.10 3,895,255 +0.51(+1.26%)
Sep 29, 2015 40.23 40.74 40.00 40.58 3,874,819 +0.49(+1.22%)
Sep 28, 2015 41.24 41.40 40.00 40.10 8,535,604 -1.50(-3.60%)
Sep 25, 2015 41.98 42.11 41.35 41.59 8,512,555 -0.22(-0.52%)
Sep 24, 2015 41.44 41.92 40.74 41.81 8,263,801 -0.14(-0.32%)
Sep 23, 2015 42.51 42.60 41.83 41.95 4,556,059 -0.51(-1.21%)
Sep 22, 2015 42.02 42.47 41.78 42.46 4,746,459 -0.21(-0.49%)
Sep 21, 2015 42.48 42.85 42.21 42.67 4,426,991 +0.26(+0.62%)
Sep 18, 2015 43.50 43.61 42.07 42.40 8,447,485 -1.70(-3.85%)
Sep 17, 2015 45.05 45.20 43.99 44.10 5,368,580 -1.19(-2.64%)
Sep 16, 2015 44.69 45.38 44.49 45.30 2,951,012 +0.64(+1.44%)
Sep 15, 2015 43.83 44.72 43.70 44.65 4,320,829 +0.85(+1.94%)
Sep 14, 2015 44.57 44.65 43.70 43.80 5,108,874 -0.83(-1.87%)
Sep 11, 2015 44.79 44.99 44.33 44.64 2,200,430 -0.11(-0.25%)
Sep 10, 2015 44.97 45.27 44.43 44.75 2,990,840 -0.10(-0.23%)
Sep 09, 2015 45.94 46.17 44.76 44.85 3,340,364 -0.55(-1.22%)
Sep 08, 2015 44.85 45.51 44.67 45.41 3,684,887 +1.31(+2.96%)
Sep 04, 2015 43.65 44.10 44.10 44.10 4,202,900 -0.19(-0.43%)
Sep 03, 2015 44.33 44.88 44.09 44.29 4,015,019 -0.22(-0.50%)
Sep 02, 2015 44.69 44.69 43.69 44.52 3,638,680 +0.54(+1.22%)
Sep 01, 2015 44.66 45.12 43.75 43.98 4,536,739 -1.73(-3.79%)
Aug 31, 2015 45.42 46.10 44.97 45.71 3,539,143 +0.01(+0.02%)
Aug 28, 2015 45.14 46.02 44.99 45.70 3,712,982 +0.34(+0.74%)
Aug 27, 2015 44.26 45.46 44.07 45.37 5,218,303 +1.65(+3.77%)
Aug 26, 2015 43.27 43.88 42.57 43.72 5,753,910 +1.49(+3.53%)
Aug 25, 2015 45.17 45.17 42.19 42.23 5,742,279 -1.29(-2.96%)
Aug 24, 2015 41.47 44.92 39.42 43.52 7,514,751 -1.90(-4.18%)
Aug 21, 2015 46.17 46.46 45.42 45.42 6,077,993 -1.15(-2.46%)
Aug 20, 2015 46.70 46.95 46.46 46.56 4,494,182 -0.42(-0.90%)
Aug 19, 2015 47.55 47.75 46.63 46.99 4,068,875 -0.94(-1.96%)
Aug 18, 2015 48.12 48.25 47.86 47.92 2,657,244 -0.41(-0.85%)
Aug 17, 2015 47.79 48.41 47.47 48.33 1,716,925 +0.30(+0.62%)
Aug 14, 2015 47.75 48.28 47.75 48.03 2,596,805 +0.02(+0.03%)
Aug 13, 2015 48.05 48.54 47.83 48.02 2,145,786 -0.29(-0.60%)
Aug 12, 2015 47.89 48.40 47.61 48.31 3,686,689 +0.15(+0.32%)
Aug 11, 2015 48.59 48.59 47.88 48.15 3,330,439 -1.03(-2.09%)
Aug 10, 2015 48.28 49.19 48.19 49.18 3,027,296 +1.23(+2.57%)
Aug 07, 2015 47.93 48.30 47.71 47.95 2,960,067 -0.10(-0.22%)
Aug 06, 2015 47.97 48.40 47.67 48.05 3,155,930 +0.29(+0.60%)
Aug 05, 2015 48.15 48.55 47.67 47.76 4,269,255 +0.03(+0.07%)
Aug 04, 2015 48.41 48.64 47.66 47.73 3,772,171 -0.54(-1.13%)
Aug 03, 2015 48.43 48.53 47.94 48.28 3,454,872 -0.26(-0.53%)
Jul 31, 2015 49.12 49.12 48.48 48.53 4,113,235 -0.40(-0.82%)
Jul 30, 2015 48.58 49.09 48.16 48.93 4,237,191 -0.14(-0.28%)
Jul 29, 2015 47.68 49.64 47.24 49.07 9,232,772 +0.25(+0.50%)
Jul 28, 2015 48.49 49.06 48.18 48.82 3,830,283 +0.73(+1.52%)
Jul 27, 2015 48.31 48.62 47.91 48.09 3,885,381 -0.46(-0.95%)
Jul 24, 2015 50.02 50.04 48.02 48.55 8,821,018 -1.46(-2.92%)
Jul 23, 2015 50.35 50.66 49.92 50.01 4,615,835 -0.39(-0.77%)
Jul 22, 2015 50.65 50.97 50.31 50.40 2,729,322 -0.42(-0.83%)
Jul 21, 2015 51.59 51.72 50.74 50.82 4,360,284 -0.98(-1.90%)
Jul 20, 2015 51.64 52.01 51.57 51.81 2,089,964 +0.11(+0.21%)
Jul 17, 2015 52.13 52.38 51.54 51.70 2,742,713 -0.69(-1.32%)
Jul 16, 2015 52.66 52.72 52.09 52.39 2,648,905 +0.19(+0.37%)
Jul 15, 2015 52.64 52.69 51.94 52.20 2,896,680 -0.55(-1.04%)
Jul 14, 2015 52.61 52.89 52.43 52.74 2,156,372 +0.02(+0.03%)
Jul 13, 2015 52.63 52.78 52.36 52.73 2,261,412 +0.51(+0.97%)
Jul 10, 2015 52.60 52.70 51.95 52.22 1,977,672 +0.30(+0.58%)
Jul 09, 2015 52.58 53.77 51.92 51.92 2,893,277 -0.02(-0.03%)
Jul 08, 2015 52.73 52.81 51.78 51.93 2,565,540 -1.19(-2.24%)
Jul 07, 2015 53.13 53.17 51.82 53.13 3,959,105 +0.14(+0.25%)
Jul 06, 2015 52.93 53.55 52.75 52.99 2,353,686 -0.53(-0.99%)
Jul 02, 2015 53.80 53.52 53.52 53.52 2,482,544 -0.18(-0.34%)
Jul 01, 2015 53.98 54.09 53.51 53.71 2,709,833 +0.12(+0.22%)
Jun 30, 2015 53.86 54.10 53.28 53.59 3,834,965 +0.44(+0.84%)
Jun 29, 2015 53.79 54.06 53.09 53.14 2,841,102 -1.07(-1.98%)
Jun 26, 2015 54.58 54.63 54.07 54.21 2,958,158 -0.21(-0.38%)
Jun 25, 2015 55.32 55.44 54.35 54.42 2,819,732 -0.83(-1.51%)
Jun 24, 2015 55.62 55.76 55.17 55.25 2,698,222 -0.56(-1.01%)
Jun 23, 2015 55.64 55.91 55.58 55.82 2,438,538 +0.08(+0.14%)
Jun 22, 2015 56.06 56.18 55.63 55.74 2,346,781 +0.00(+0.00%)
Jun 19, 2015 56.28 56.28 55.71 55.74 3,938,661 -0.67(-1.20%)
Jun 18, 2015 56.02 56.62 55.96 56.41 2,299,795 +0.53(+0.95%)
Jun 17, 2015 56.08 56.13 55.49 55.88 2,623,274 -0.05(-0.09%)
Jun 16, 2015 56.07 56.23 55.55 55.93 2,953,775 -0.36(-0.63%)
Jun 15, 2015 56.63 56.63 56.00 56.29 2,243,319 -0.79(-1.38%)
Jun 12, 2015 57.41 57.55 56.78 57.07 2,199,779 -0.55(-0.95%)
Jun 11, 2015 57.87 57.95 57.30 57.62 1,657,284 +0.02(+0.04%)
Jun 10, 2015 57.19 57.71 57.12 57.60 2,164,359 +0.83(+1.47%)
Jun 09, 2015 56.90 57.24 56.69 56.76 1,627,683 -0.14(-0.24%)
Jun 08, 2015 56.90 57.24 56.76 56.90 1,984,297 -0.07(-0.13%)
Jun 05, 2015 57.10 57.24 56.74 56.97 2,335,631 -0.23(-0.40%)
Jun 04, 2015 57.52 57.56 56.90 57.20 2,799,475 -0.66(-1.14%)
Jun 03, 2015 57.73 58.18 57.27 57.86 2,237,924 +0.41(+0.72%)
Jun 02, 2015 56.79 57.75 56.76 57.44 2,216,220 +0.61(+1.08%)
Jun 01, 2015 57.00 57.22 56.59 56.83 2,031,728 -0.01(-0.01%)
May 29, 2015 57.81 57.96 56.67 56.84 3,145,257 -0.94(-1.63%)
May 28, 2015 57.67 57.92 57.25 57.79 2,162,016 -0.16(-0.27%)
May 27, 2015 57.42 58.06 57.14 57.94 2,455,221 +0.77(+1.35%)
May 26, 2015 57.80 57.84 56.89 57.17 3,088,420 -0.86(-1.48%)
May 22, 2015 58.26 58.03 58.03 58.03 1,907,217 -0.25(-0.42%)
May 21, 2015 57.49 58.45 57.48 58.28 3,229,998 +0.50(+0.87%)
May 20, 2015 57.89 57.96 57.56 57.78 8,662,463 -0.02(-0.04%)
May 19, 2015 58.18 58.18 57.49 57.80 2,398,978 -0.52(-0.90%)
May 18, 2015 58.00 58.45 57.69 58.33 2,202,677 +0.11(+0.19%)
May 15, 2015 58.25 58.25 57.72 58.21 3,708,801 -0.14(-0.24%)
May 14, 2015 58.29 58.61 58.06 58.36 3,485,507 +0.55(+0.95%)
May 13, 2015 57.25 58.17 57.17 57.81 3,301,078 +0.69(+1.21%)
May 12, 2015 57.10 57.17 56.73 57.12 2,132,678 -0.26(-0.46%)
May 11, 2015 57.09 57.69 57.09 57.38 2,335,754 +0.13(+0.24%)
May 08, 2015 57.17 57.40 56.97 57.25 2,614,845 +0.67(+1.19%)
May 07, 2015 56.83 56.83 56.24 56.57 3,083,583 -0.25(-0.43%)
May 06, 2015 57.04 57.14 56.46 56.82 3,803,545 +0.12(+0.21%)
May 05, 2015 56.38 57.77 56.36 56.70 5,588,377 +0.48(+0.86%)
May 04, 2015 56.02 56.36 55.81 56.21 3,533,090 +0.22(+0.40%)
May 01, 2015 55.00 56.03 54.75 55.99 4,368,090 +1.42(+2.60%)
Apr 30, 2015 54.32 55.11 54.19 54.57 4,435,065 -0.21(-0.38%)
Apr 29, 2015 54.65 55.44 53.86 54.78 5,467,036 +0.73(+1.36%)
Apr 28, 2015 54.22 54.35 53.66 54.04 6,251,312 -0.61(-1.11%)
Apr 27, 2015 54.10 54.84 54.10 54.65 3,918,454 +0.63(+1.17%)
Apr 24, 2015 54.64 54.64 53.89 54.02 2,705,205 -0.41(-0.75%)
Apr 23, 2015 54.45 54.69 54.19 54.43 2,634,583 -0.14(-0.26%)
Apr 22, 2015 54.70 54.78 54.11 54.57 2,986,721 -0.06(-0.10%)
Apr 21, 2015 55.14 55.34 54.38 54.63 3,019,430 -0.36(-0.66%)
Apr 20, 2015 54.68 54.99 54.56 54.99 3,490,390 +0.55(+1.01%)
Apr 17, 2015 54.30 54.44 53.80 54.44 3,694,421 -0.25(-0.46%)
Apr 16, 2015 54.92 54.92 54.38 54.69 2,110,394 -0.24(-0.44%)
Apr 15, 2015 54.35 55.14 54.04 54.93 3,789,080 +0.85(+1.57%)
Apr 14, 2015 53.57 54.25 53.37 54.08 3,279,227 +0.25(+0.47%)
Apr 13, 2015 54.18 54.18 53.59 53.83 2,335,718 -0.28(-0.51%)
Apr 10, 2015 53.97 54.33 53.63 54.11 3,211,111 +0.11(+0.20%)
Apr 09, 2015 53.67 54.12 53.29 54.00 3,045,326 +0.32(+0.59%)
Apr 08, 2015 53.73 53.96 53.40 53.68 2,497,388 -0.32(-0.60%)
Apr 07, 2015 54.01 54.41 53.84 54.01 2,241,836 -0.30(-0.55%)
Apr 06, 2015 52.79 54.64 52.74 54.30 2,776,000 +0.99(+1.86%)
Apr 02, 2015 53.08 53.31 53.31 53.31 2,523,282 +0.08(+0.15%)
Apr 01, 2015 53.52 53.54 52.85 53.23 3,726,301 -0.28(-0.53%)
Mar 31, 2015 53.00 53.63 52.82 53.52 4,040,026 +0.09(+0.18%)
Mar 30, 2015 52.78 53.65 52.78 53.42 1,758,650 +0.88(+1.68%)
Mar 27, 2015 52.74 52.74 52.24 52.54 1,760,549 +0.02(+0.05%)
Mar 26, 2015 52.38 52.75 52.17 52.52 2,515,299 -0.11(-0.21%)
Mar 25, 2015 53.50 53.71 52.63 52.63 2,784,808 -0.84(-1.56%)
Mar 24, 2015 53.59 53.85 53.15 53.46 2,730,268 -0.15(-0.28%)
Mar 23, 2015 53.93 54.12 53.41 53.61 2,905,206 -0.33(-0.61%)
Mar 20, 2015 53.59 54.08 53.51 53.94 5,436,573 +0.71(+1.33%)
Mar 19, 2015 53.64 53.73 52.98 53.23 2,580,046 -0.74(-1.37%)
Mar 18, 2015 53.05 54.13 52.56 53.97 4,406,296 +0.66(+1.24%)
Mar 17, 2015 53.16 53.45 52.88 53.31 2,812,859 -0.09(-0.16%)
Mar 16, 2015 53.66 53.75 52.69 53.40 4,066,298 +0.91(+1.73%)
Mar 13, 2015 52.78 52.97 52.02 52.49 3,178,116 -0.48(-0.91%)
Mar 12, 2015 52.67 53.00 52.49 52.97 2,921,818 +0.54(+1.02%)
Mar 11, 2015 53.03 53.06 52.36 52.44 2,379,815 -0.46(-0.88%)
Mar 10, 2015 53.38 53.44 52.90 52.90 2,524,284 -1.06(-1.96%)
Mar 09, 2015 53.75 54.08 53.58 53.96 2,074,172 +0.26(+0.48%)
Mar 06, 2015 54.10 54.52 53.55 53.70 2,499,743 -0.93(-1.70%)
Mar 05, 2015 54.59 54.71 54.21 54.63 2,200,666 +0.20(+0.36%)
Mar 04, 2015 54.88 55.05 54.23 54.43 2,797,740 -0.62(-1.12%)
Mar 03, 2015 55.07 55.47 54.84 55.05 2,866,045 -0.44(-0.79%)
Mar 02, 2015 55.49 55.87 55.27 55.49 2,825,946 -0.01(-0.01%)
Feb 27, 2015 55.63 55.88 55.30 55.49 3,066,697 -0.61(-1.09%)
Feb 26, 2015 55.90 56.24 55.73 56.10 2,437,915 +0.19(+0.34%)
Feb 25, 2015 56.17 56.27 55.37 55.92 3,308,534 -0.13(-0.24%)
Feb 24, 2015 55.95 56.27 55.85 56.05 2,653,691 +0.06(+0.11%)
Feb 23, 2015 56.40 56.62 55.88 55.99 2,554,916 -0.68(-1.20%)
Feb 20, 2015 56.37 56.73 55.72 56.67 2,277,637 +0.30(+0.54%)
Feb 19, 2015 56.12 56.69 55.88 56.36 1,768,093 -0.13(-0.24%)
Feb 18, 2015 56.33 56.87 56.06 56.49 2,118,770 +0.13(+0.22%)
Feb 17, 2015 56.56 56.56 55.90 56.37 2,530,823 -0.33(-0.58%)
Feb 13, 2015 55.98 56.70 56.70 56.70 3,990,868 +0.70(+1.26%)
Feb 12, 2015 55.32 56.15 54.98 55.99 3,451,567 +1.03(+1.88%)
Feb 11, 2015 54.99 55.28 54.66 54.96 2,590,833 -0.32(-0.58%)
Feb 10, 2015 55.41 55.43 54.43 55.28 2,522,953 +0.47(+0.86%)
Feb 09, 2015 54.35 55.27 54.34 54.81 2,661,142 +0.07(+0.13%)
Feb 06, 2015 54.31 55.38 54.31 54.74 4,187,449 +0.65(+1.20%)
Feb 05, 2015 53.71 54.38 53.71 54.09 3,265,596 +0.58(+1.08%)
Feb 04, 2015 54.22 54.31 53.27 53.52 5,503,603 -1.02(-1.88%)
Feb 03, 2015 53.05 54.96 52.69 54.54 9,305,274 +4.21(+8.37%)
Feb 02, 2015 49.72 50.73 49.11 50.33 5,268,036 +1.02(+2.08%)
Jan 30, 2015 49.65 50.09 49.29 49.30 5,005,272 -0.86(-1.71%)
Jan 29, 2015 49.58 50.29 49.08 50.16 4,299,047 +0.45(+0.91%)
Jan 28, 2015 51.06 51.20 49.64 49.71 4,091,435 -1.10(-2.17%)
Jan 27, 2015 51.11 51.43 50.55 50.81 4,826,361 -1.41(-2.69%)
Jan 26, 2015 52.14 52.45 51.63 52.22 2,495,870 -0.15(-0.28%)
Jan 23, 2015 52.93 52.93 52.14 52.37 3,020,778 -0.52(-0.99%)
Jan 22, 2015 52.05 53.07 51.69 52.89 4,431,860 +1.45(+2.83%)
Jan 21, 2015 50.29 51.51 50.19 51.44 4,193,275 +0.80(+1.57%)
Jan 20, 2015 50.71 50.77 50.21 50.64 4,178,257 +0.16(+0.33%)
Jan 16, 2015 49.74 50.52 49.72 50.48 4,464,336 +0.41(+0.81%)
Jan 15, 2015 50.20 50.53 49.69 50.07 4,658,801 -0.13(-0.26%)
Jan 14, 2015 50.02 50.47 49.48 50.20 3,064,019 -0.95(-1.86%)
Jan 13, 2015 51.38 52.04 50.52 51.16 4,577,030 -0.02(-0.03%)
Jan 12, 2015 51.54 51.73 50.75 51.17 3,645,408 -0.45(-0.88%)
Jan 09, 2015 52.43 52.55 51.46 51.62 3,596,739 -0.65(-1.24%)
Jan 08, 2015 50.95 52.30 50.95 52.27 4,409,389 +1.81(+3.58%)
Jan 07, 2015 51.04 51.24 50.29 50.47 3,993,691 +0.15(+0.29%)
Jan 06, 2015 50.87 50.99 49.68 50.32 4,154,530 -0.57(-1.12%)
Jan 05, 2015 52.45 52.47 50.76 50.89 4,102,662 -2.20(-4.14%)
Jan 02, 2015 53.45 53.59 52.35 53.09 2,096,315 -0.02(-0.04%)
Dec 31, 2014 54.02 53.11 53.11 53.11 1,557,549 -0.63(-1.18%)
Dec 30, 2014 53.99 54.23 53.69 53.74 1,862,407 -0.45(-0.82%)
Dec 29, 2014 54.04 54.31 53.92 54.19 1,823,099 -0.07(-0.13%)
Dec 26, 2014 54.24 54.64 54.20 54.26 1,089,419 +0.10(+0.19%)
Dec 24, 2014 54.36 54.16 54.16 54.16 940,006 -0.07(-0.13%)
Dec 23, 2014 54.37 55.10 54.12 54.23 2,519,914 +0.25(+0.46%)
Dec 22, 2014 54.40 54.70 53.54 53.98 3,707,011 -0.07(-0.13%)
Dec 19, 2014 52.84 54.13 52.83 54.05 5,848,844 +1.34(+2.54%)
Dec 18, 2014 51.44 52.72 51.44 52.71 4,024,288 +2.01(+3.96%)
Dec 17, 2014 50.88 50.91 50.09 50.70 5,738,058 -0.23(-0.44%)
Dec 16, 2014 50.07 51.51 50.04 50.93 4,446,127 +0.60(+1.20%)
Dec 15, 2014 51.58 51.58 50.20 50.33 3,691,562 -0.25(-0.49%)
Dec 12, 2014 51.59 51.79 50.55 50.58 4,287,807 -1.65(-3.16%)
Dec 11, 2014 52.42 52.98 52.10 52.23 3,070,588 +0.02(+0.03%)
Dec 10, 2014 53.30 53.38 52.04 52.21 3,137,770 -1.32(-2.47%)
Dec 09, 2014 52.40 53.56 52.24 53.53 2,614,085 +0.45(+0.85%)
Dec 08, 2014 54.12 54.31 53.05 53.08 3,619,101 -1.16(-2.15%)
Dec 05, 2014 54.13 54.40 53.94 54.24 1,916,778 -0.05(-0.10%)
Dec 04, 2014 54.51 54.59 53.86 54.30 2,263,200 -0.57(-1.04%)
Dec 03, 2014 53.81 55.09 53.77 54.87 4,072,768 +1.34(+2.50%)
Dec 02, 2014 52.66 53.59 52.55 53.53 4,464,296 +1.02(+1.95%)
Dec 01, 2014 52.80 52.94 52.35 52.51 4,285,693 -0.50(-0.94%)
Nov 28, 2014 53.86 54.13 52.58 53.01 2,450,620 -1.08(-1.99%)
Nov 26, 2014 54.19 54.09 54.09 54.09 1,986,221 -0.20(-0.37%)
Nov 25, 2014 53.90 54.39 53.77 54.29 3,554,490 +0.31(+0.58%)
Nov 24, 2014 53.56 54.02 53.45 53.98 2,413,601 +0.53(+0.99%)
Nov 21, 2014 53.32 53.98 53.26 53.45 3,217,935 +0.80(+1.53%)
Nov 20, 2014 51.97 52.79 51.82 52.64 1,773,221 +0.41(+0.78%)
Nov 19, 2014 52.65 52.65 52.04 52.23 2,006,839 -0.45(-0.85%)
Nov 18, 2014 52.32 52.79 52.04 52.68 2,537,215 +0.26(+0.49%)
Nov 17, 2014 52.27 52.58 51.98 52.42 2,088,925 +0.11(+0.21%)
Nov 14, 2014 52.03 52.38 51.79 52.31 2,502,483 +0.34(+0.66%)
Nov 13, 2014 52.91 52.98 51.71 51.97 4,291,313 -0.89(-1.69%)
Nov 12, 2014 52.96 53.10 52.49 52.86 3,859,468 -0.24(-0.46%)
Nov 11, 2014 53.56 53.81 52.96 53.10 3,023,395 -0.73(-1.35%)
Nov 10, 2014 53.65 53.85 53.37 53.83 3,319,302 +0.16(+0.30%)
Nov 07, 2014 53.45 53.78 53.08 53.67 3,978,952 +0.09(+0.16%)
Nov 06, 2014 53.15 53.61 53.06 53.58 3,533,734 +0.57(+1.08%)
Nov 05, 2014 53.35 53.44 52.53 53.01 3,527,034 +0.32(+0.60%)
Nov 04, 2014 53.02 53.19 52.26 52.69 3,752,524 -0.40(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.