Eaton Corp Plc (NY: ETN )

134.24 USD +4.05 (+3.11%)
Official Closing Price Updated: 4:34 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 76.98 77.99 76.92 77.78 2,723,745 +0.94(+1.22%)
Nov 29, 2017 77.02 77.29 76.37 76.84 1,839,554 -0.01(-0.01%)
Nov 28, 2017 75.67 77.04 75.56 76.85 2,029,079 +1.32(+1.75%)
Nov 27, 2017 75.94 76.05 75.53 75.53 1,493,915 -0.39(-0.51%)
Nov 24, 2017 76.37 76.37 75.83 75.92 698,922 -0.30(-0.39%)
Nov 22, 2017 76.33 76.67 76.18 76.22 995,281 -0.08(-0.10%)
Nov 21, 2017 76.09 76.33 75.83 76.30 1,802,331 +0.61(+0.81%)
Nov 20, 2017 75.86 75.98 75.50 75.69 2,934,168 +0.05(+0.07%)
Nov 17, 2017 75.99 76.00 75.42 75.64 2,965,255 -0.80(-1.05%)
Nov 16, 2017 76.14 76.80 76.14 76.44 1,824,797 +0.57(+0.75%)
Nov 15, 2017 76.47 76.60 75.60 75.87 2,029,864 -1.02(-1.33%)
Nov 14, 2017 77.49 77.67 76.89 76.89 1,844,785 -1.05(-1.35%)
Nov 13, 2017 77.70 78.16 77.51 77.94 1,393,571 +0.02(+0.03%)
Nov 10, 2017 77.90 78.08 77.48 77.92 1,380,391 +0.06(+0.08%)
Nov 09, 2017 78.72 79.49 77.80 77.86 2,957,064 -1.19(-1.51%)
Nov 08, 2017 78.41 79.21 77.98 79.05 2,281,816 +0.38(+0.48%)
Nov 07, 2017 78.40 78.98 78.16 78.67 1,454,332 +0.36(+0.46%)
Nov 06, 2017 78.10 78.64 77.64 78.31 2,239,793 +0.21(+0.27%)
Nov 03, 2017 79.15 79.24 77.08 78.10 4,477,267 -1.28(-1.61%)
Nov 02, 2017 81.05 81.34 79.32 79.38 3,227,141 -2.13(-2.61%)
Nov 01, 2017 80.88 82.34 80.80 81.51 3,680,458 +1.49(+1.86%)
Oct 31, 2017 77.94 81.50 77.62 80.02 4,955,367 +0.79(+1.00%)
Oct 30, 2017 79.65 80.43 79.18 79.23 3,741,342 -0.54(-0.68%)
Oct 27, 2017 79.47 79.99 79.14 79.77 1,987,626 +0.27(+0.34%)
Oct 26, 2017 79.50 79.94 79.20 79.50 1,642,770 +0.52(+0.66%)
Oct 25, 2017 79.44 79.69 78.33 78.98 2,311,198 -0.60(-0.75%)
Oct 24, 2017 78.92 80.14 78.91 79.58 3,107,856 +1.10(+1.40%)
Oct 23, 2017 79.03 79.09 78.44 78.48 2,196,924 -0.45(-0.57%)
Oct 20, 2017 78.47 79.04 78.19 78.93 2,560,550 +0.91(+1.17%)
Oct 19, 2017 77.37 78.19 77.34 78.02 2,168,542 +0.05(+0.06%)
Oct 18, 2017 78.16 78.61 77.94 77.97 2,249,416 -0.10(-0.13%)
Oct 17, 2017 77.83 78.43 76.60 78.07 3,535,673 -1.16(-1.46%)
Oct 16, 2017 78.82 79.31 78.52 79.23 1,400,456 +0.70(+0.89%)
Oct 13, 2017 79.12 79.19 78.47 78.53 1,942,761 -0.19(-0.24%)
Oct 12, 2017 78.56 79.16 78.31 78.72 2,504,019 +0.19(+0.24%)
Oct 11, 2017 77.95 78.67 77.73 78.53 2,390,582 +0.55(+0.71%)
Oct 10, 2017 77.96 78.13 77.40 77.98 1,612,769 +0.30(+0.39%)
Oct 09, 2017 77.76 78.12 77.31 77.68 1,368,753 -0.07(-0.09%)
Oct 06, 2017 77.63 78.22 77.43 77.75 2,281,192 -0.05(-0.06%)
Oct 05, 2017 77.96 78.25 77.59 77.80 2,032,978 -0.26(-0.33%)
Oct 04, 2017 77.35 78.19 77.01 78.06 2,209,413 +0.61(+0.79%)
Oct 03, 2017 77.68 77.76 77.25 77.45 2,018,426 -0.09(-0.12%)
Oct 02, 2017 76.95 77.58 76.39 77.54 1,755,411 +0.75(+0.98%)
Sep 29, 2017 75.95 76.94 75.72 76.79 2,236,259 +0.70(+0.92%)
Sep 28, 2017 76.84 76.96 75.43 76.09 3,048,055 -1.03(-1.34%)
Sep 27, 2017 77.61 76.81 77.12 2,015,333 +0.01(+0.01%)
Sep 26, 2017 77.60 77.65 77.02 77.11 1,855,662 -0.44(-0.57%)
Sep 25, 2017 78.14 78.22 76.89 77.55 2,669,637 -0.55(-0.70%)
Sep 22, 2017 77.99 78.51 77.69 78.10 1,624,863 +0.04(+0.05%)
Sep 21, 2017 77.70 78.25 77.66 78.06 1,784,557 +0.29(+0.37%)
Sep 20, 2017 77.22 78.21 77.12 77.77 2,482,011 +0.74(+0.96%)
Sep 19, 2017 77.74 77.87 76.96 77.03 3,215,299 -0.87(-1.12%)
Sep 18, 2017 77.00 78.04 76.53 77.90 2,832,521 +0.99(+1.29%)
Sep 15, 2017 75.59 76.98 75.22 76.91 4,901,320 +1.29(+1.71%)
Sep 14, 2017 74.76 75.72 74.39 75.62 2,480,978 +0.69(+0.92%)
Sep 13, 2017 74.54 74.95 74.20 74.93 2,137,316 +0.33(+0.44%)
Sep 12, 2017 73.50 74.65 73.46 74.60 2,483,067 +1.25(+1.70%)
Sep 11, 2017 72.69 73.38 72.48 73.35 2,186,492 +1.21(+1.68%)
Sep 08, 2017 71.20 72.42 71.09 72.14 1,775,647 +0.82(+1.15%)
Sep 07, 2017 71.48 71.52 70.63 71.32 1,439,251 -0.01(-0.01%)
Sep 06, 2017 71.57 71.62 71.12 71.33 1,700,425 +0.23(+0.32%)
Sep 05, 2017 71.61 71.93 70.73 71.10 2,039,028 -0.53(-0.74%)
Sep 01, 2017 72.04 72.15 71.58 71.63 1,707,331 -0.13(-0.18%)
Aug 31, 2017 71.45 71.88 71.19 71.76 2,252,886 +0.71(+1.00%)
Aug 30, 2017 70.50 71.16 70.49 71.05 2,561,602 +0.53(+0.75%)
Aug 29, 2017 70.16 70.70 69.82 70.52 2,684,823 +0.08(+0.11%)
Aug 28, 2017 70.98 71.14 70.25 70.44 1,319,877 -0.26(-0.37%)
Aug 25, 2017 71.04 71.17 70.58 70.70 1,734,668 +0.06(+0.08%)
Aug 24, 2017 71.37 71.37 70.53 70.64 2,530,326 -0.57(-0.80%)
Aug 23, 2017 71.43 71.75 71.12 71.21 1,182,801 -0.69(-0.96%)
Aug 22, 2017 71.31 72.11 71.20 71.90 2,317,420 +0.76(+1.07%)
Aug 21, 2017 71.13 71.39 70.69 71.14 2,134,123 -0.06(-0.08%)
Aug 18, 2017 71.62 71.96 71.20 71.20 2,261,065 -0.52(-0.73%)
Aug 17, 2017 71.52 72.68 71.47 71.72 4,160,596 -0.95(-1.31%)
Aug 16, 2017 72.53 72.94 72.43 72.67 2,103,335 +0.36(+0.50%)
Aug 15, 2017 72.44 72.89 72.12 72.31 1,973,921 -0.17(-0.23%)
Aug 14, 2017 72.19 72.58 71.82 72.48 2,032,860 +1.00(+1.40%)
Aug 11, 2017 71.74 71.93 71.38 71.48 1,294,693 -0.17(-0.24%)
Aug 10, 2017 72.97 71.61 71.65 2,704,385 -1.49(-2.04%)
Aug 09, 2017 72.77 73.35 72.66 73.14 3,167,251 +0.15(+0.21%)
Aug 08, 2017 73.71 74.29 72.92 72.99 4,769,918 -1.00(-1.35%)
Aug 07, 2017 73.76 74.44 73.68 73.99 3,197,306 -0.54(-0.72%)
Aug 04, 2017 73.68 74.57 73.61 74.53 2,778,315 +0.92(+1.25%)
Aug 03, 2017 73.90 73.98 72.97 73.61 4,533,726 -0.49(-0.66%)
Aug 02, 2017 73.40 74.44 73.11 74.10 5,824,347 -0.16(-0.22%)
Aug 01, 2017 75.49 75.49 72.16 74.26 10,716,944 -3.99(-5.10%)
Jul 31, 2017 78.43 79.08 77.85 78.25 3,675,626 -0.18(-0.23%)
Jul 28, 2017 78.45 78.59 77.62 78.43 1,734,915 -0.06(-0.08%)
Jul 27, 2017 79.11 79.18 77.95 78.49 2,638,713 -0.51(-0.65%)
Jul 26, 2017 79.35 79.35 78.51 79.00 1,821,870 -0.33(-0.42%)
Jul 25, 2017 79.50 79.59 78.74 79.33 2,311,751 +0.68(+0.86%)
Jul 24, 2017 79.00 79.11 78.48 78.65 1,786,912 -0.32(-0.41%)
Jul 21, 2017 79.19 79.41 78.36 78.97 2,436,414 -0.59(-0.74%)
Jul 20, 2017 80.34 79.53 79.56 1,530,099 -0.82(-1.02%)
Jul 19, 2017 80.44 80.60 79.78 80.38 1,758,258 +0.15(+0.19%)
Jul 18, 2017 80.17 80.23 79.63 80.23 1,583,540 +0.02(+0.02%)
Jul 17, 2017 80.48 80.53 80.06 80.21 1,808,266 -0.40(-0.50%)
Jul 14, 2017 80.52 80.85 80.38 80.61 1,683,278 +0.29(+0.36%)
Jul 13, 2017 80.41 80.69 79.94 80.32 1,857,897 -0.19(-0.24%)
Jul 12, 2017 80.79 81.63 80.48 80.51 1,843,368 +0.06(+0.07%)
Jul 11, 2017 80.30 80.50 79.47 80.45 2,314,978 +0.05(+0.06%)
Jul 10, 2017 79.28 80.83 79.28 80.40 2,238,511 +1.04(+1.31%)
Jul 07, 2017 78.55 79.90 78.35 79.36 1,934,334 +0.81(+1.03%)
Jul 06, 2017 78.32 78.98 78.26 78.55 1,923,390 -0.08(-0.10%)
Jul 05, 2017 78.33 78.86 78.00 78.63 1,892,701 +0.28(+0.36%)
Jul 03, 2017 78.37 78.77 77.71 78.35 1,386,832 +0.52(+0.67%)
Jun 30, 2017 76.90 78.32 76.86 77.83 1,843,617 +1.20(+1.57%)
Jun 29, 2017 77.59 78.00 76.00 76.63 1,751,300 -0.81(-1.05%)
Jun 28, 2017 77.00 77.64 76.78 77.44 1,608,561 +1.01(+1.32%)
Jun 27, 2017 76.69 76.94 76.15 76.43 1,642,021 -0.34(-0.44%)
Jun 26, 2017 77.14 77.61 76.30 76.77 1,415,651 -0.11(-0.14%)
Jun 23, 2017 75.84 76.93 75.66 76.88 2,995,752 +1.11(+1.46%)
Jun 22, 2017 75.99 76.42 75.71 75.77 1,946,630 -0.15(-0.20%)
Jun 21, 2017 77.24 77.38 75.76 75.92 1,702,935 -1.14(-1.48%)
Jun 20, 2017 77.67 77.85 77.00 77.06 1,796,709 -1.01(-1.29%)
Jun 19, 2017 77.28 78.42 77.24 78.07 2,505,811 +1.27(+1.65%)
Jun 16, 2017 76.36 77.05 76.22 76.80 2,623,751 +0.66(+0.87%)
Jun 15, 2017 74.46 76.53 74.43 76.14 1,946,013 +0.80(+1.06%)
Jun 14, 2017 76.28 76.32 74.84 75.34 2,319,965 -0.77(-1.01%)
Jun 13, 2017 75.94 76.30 75.51 76.11 1,397,505 +0.34(+0.45%)
Jun 12, 2017 75.74 76.21 75.46 75.77 1,706,487 +0.03(+0.04%)
Jun 09, 2017 75.71 75.95 75.28 75.74 2,882,002 +0.27(+0.36%)
Jun 08, 2017 75.61 74.60 75.47 3,669,906 +0.52(+0.69%)
Jun 07, 2017 76.50 76.50 74.26 74.95 3,520,748 -1.38(-1.81%)
Jun 06, 2017 76.44 76.73 76.08 76.33 1,924,288 -0.44(-0.57%)
Jun 05, 2017 77.87 77.92 76.76 76.77 2,583,218 -1.11(-1.43%)
Jun 02, 2017 78.20 78.61 77.69 77.88 1,868,944 -0.20(-0.26%)
Jun 01, 2017 77.90 78.57 77.26 78.08 1,800,072 +0.70(+0.90%)
May 31, 2017 77.31 78.40 76.73 77.38 1,658,998 -0.34(-0.44%)
May 30, 2017 77.47 77.81 77.12 77.72 1,023,445 +0.16(+0.21%)
May 26, 2017 77.28 77.72 77.10 77.56 1,063,016 +0.25(+0.32%)
May 25, 2017 77.92 78.27 77.01 77.31 1,753,182 -0.26(-0.34%)
May 24, 2017 77.63 78.00 77.21 77.57 1,303,282 -0.08(-0.10%)
May 23, 2017 77.85 77.93 77.33 77.65 2,296,168 -0.05(-0.06%)
May 22, 2017 78.11 78.45 77.44 77.70 2,589,342 -0.31(-0.40%)
May 19, 2017 76.44 78.19 76.43 78.01 3,142,555 +1.94(+2.55%)
May 18, 2017 76.36 76.40 75.11 76.07 2,940,037 -0.11(-0.14%)
May 17, 2017 77.24 77.07 76.11 76.18 2,787,163 -1.06(-1.37%)
May 16, 2017 77.37 77.37 76.51 77.24 1,478,093 +0.27(+0.35%)
May 15, 2017 77.13 77.24 76.72 76.97 1,840,797 +0.29(+0.38%)
May 12, 2017 76.54 77.11 76.44 76.68 1,825,674 -0.35(-0.45%)
May 11, 2017 76.79 77.17 76.28 77.03 1,828,639 -0.06(-0.08%)
May 10, 2017 76.73 77.25 76.57 77.09 1,327,308 +0.33(+0.43%)
May 09, 2017 76.67 77.00 76.50 76.76 1,386,652 -0.02(-0.03%)
May 08, 2017 76.80 77.05 76.43 76.78 1,686,796 -0.08(-0.10%)
May 05, 2017 76.11 76.89 75.90 76.86 2,160,124 +1.02(+1.34%)
May 04, 2017 76.54 76.60 75.62 75.84 2,514,459 -0.49(-0.64%)
May 03, 2017 76.39 76.45 75.78 76.33 2,748,296 -0.78(-1.01%)
May 02, 2017 77.74 79.31 76.37 77.11 4,359,567 +0.98(+1.29%)
May 01, 2017 75.90 76.49 75.16 76.13 4,044,217 +0.49(+0.65%)
Apr 28, 2017 76.46 76.61 75.47 75.64 2,351,090 -0.85(-1.11%)
Apr 27, 2017 76.70 77.11 76.26 76.49 2,073,825 -0.23(-0.30%)
Apr 26, 2017 76.68 77.39 76.59 76.72 2,014,489 +0.20(+0.26%)
Apr 25, 2017 76.07 76.93 75.84 76.52 3,044,749 +1.04(+1.38%)
Apr 24, 2017 75.03 75.64 74.68 75.48 2,875,186 +1.63(+2.21%)
Apr 21, 2017 74.23 74.45 73.63 73.85 2,637,083 -0.18(-0.24%)
Apr 20, 2017 74.03 74.61 73.76 74.03 3,645,720 +0.40(+0.54%)
Apr 19, 2017 74.88 75.18 73.52 73.63 2,223,945 -0.84(-1.13%)
Apr 18, 2017 73.82 74.66 73.82 74.47 1,744,042 +0.19(+0.26%)
Apr 17, 2017 73.86 74.30 73.46 74.28 1,372,129 +0.77(+1.05%)
Apr 13, 2017 74.09 74.34 73.51 73.51 1,405,817 -0.73(-0.98%)
Apr 12, 2017 75.58 76.00 73.96 74.24 3,322,174 -1.15(-1.53%)
Apr 11, 2017 75.31 75.41 74.59 75.39 2,105,202 -0.21(-0.28%)
Apr 10, 2017 74.79 76.39 74.62 75.60 2,959,703 +1.03(+1.38%)
Apr 07, 2017 74.52 74.93 74.20 74.57 1,790,941 -0.16(-0.21%)
Apr 06, 2017 74.84 75.25 74.50 74.73 1,592,474 +0.08(+0.11%)
Apr 05, 2017 75.27 76.36 74.34 74.65 2,770,697 -0.23(-0.31%)
Apr 04, 2017 74.31 75.08 73.95 74.88 2,783,431 +0.72(+0.97%)
Apr 03, 2017 74.32 74.79 73.42 74.16 2,813,176 +0.01(+0.01%)
Mar 31, 2017 73.80 74.63 73.67 74.15 2,011,463 -0.05(-0.07%)
Mar 30, 2017 73.78 74.53 73.54 74.20 2,111,070 +0.26(+0.35%)
Mar 29, 2017 73.53 74.41 73.21 73.94 2,492,284 +0.65(+0.89%)
Mar 28, 2017 72.36 73.79 72.08 73.29 1,700,153 +0.61(+0.84%)
Mar 27, 2017 72.55 72.97 71.46 72.68 2,225,399 -0.16(-0.22%)
Mar 24, 2017 72.81 73.42 72.56 72.84 2,612,364 +0.06(+0.08%)
Mar 23, 2017 72.55 73.24 72.25 72.78 1,653,853 +0.24(+0.33%)
Mar 22, 2017 71.96 72.82 71.78 72.54 1,989,869 +0.55(+0.76%)
Mar 21, 2017 73.58 74.02 71.85 71.99 2,315,334 -1.38(-1.88%)
Mar 20, 2017 73.27 73.76 72.87 73.37 1,560,531 +0.12(+0.16%)
Mar 17, 2017 73.67 73.84 72.91 73.25 3,245,317 -0.10(-0.14%)
Mar 16, 2017 73.74 74.19 73.09 73.35 2,412,633 -0.61(-0.82%)
Mar 15, 2017 72.12 74.08 72.02 73.96 2,435,587 +2.14(+2.98%)
Mar 14, 2017 72.20 72.33 71.48 71.82 1,394,811 -0.93(-1.28%)
Mar 13, 2017 72.67 72.98 72.36 72.75 1,832,594 +0.26(+0.36%)
Mar 10, 2017 72.04 72.59 72.00 72.49 2,131,119 +0.89(+1.24%)
Mar 09, 2017 71.72 72.12 71.23 71.60 2,473,155 -0.23(-0.32%)
Mar 08, 2017 71.60 72.34 71.52 71.83 2,008,990 +0.29(+0.41%)
Mar 07, 2017 71.64 72.00 71.44 71.54 1,391,909 -0.30(-0.42%)
Mar 06, 2017 71.22 72.12 71.08 71.84 2,711,697 -0.09(-0.13%)
Mar 03, 2017 72.23 72.44 71.40 71.93 2,024,927 -0.18(-0.25%)
Mar 02, 2017 72.67 72.74 71.78 72.11 2,236,749 -1.13(-1.54%)
Mar 01, 2017 72.81 73.86 72.81 73.24 2,653,565 +1.26(+1.75%)
Feb 28, 2017 72.35 72.59 71.71 71.98 2,504,223 -0.37(-0.51%)
Feb 27, 2017 72.21 72.70 72.12 72.35 2,287,721 -0.04(-0.06%)
Feb 24, 2017 71.54 72.39 71.13 72.39 2,528,808 +0.27(+0.37%)
Feb 23, 2017 72.82 72.92 71.75 72.12 2,237,934 -0.38(-0.52%)
Feb 22, 2017 71.68 72.74 71.52 72.50 2,315,157 +0.61(+0.85%)
Feb 21, 2017 71.64 72.15 71.58 71.89 1,903,539 +0.26(+0.36%)
Feb 17, 2017 71.63 71.63 71.63 0 -0.15(-0.21%)
Feb 16, 2017 72.04 72.24 71.24 71.78 2,081,038 -0.32(-0.44%)
Feb 15, 2017 72.06 72.28 71.68 72.10 1,971,821 +0.09(+0.12%)
Feb 14, 2017 72.00 72.19 71.58 72.01 2,083,863 -0.19(-0.26%)
Feb 13, 2017 71.31 72.26 71.31 72.20 2,537,079 +1.20(+1.69%)
Feb 10, 2017 71.03 71.17 70.80 71.00 1,946,099 +0.21(+0.30%)
Feb 09, 2017 69.97 71.27 70.03 70.79 2,204,443 +0.82(+1.17%)
Feb 08, 2017 70.02 70.24 69.45 69.97 2,304,671 -0.27(-0.38%)
Feb 07, 2017 70.33 71.10 70.12 70.24 2,221,414 +0.26(+0.37%)
Feb 06, 2017 70.11 70.31 69.46 69.98 2,548,192 -0.24(-0.34%)
Feb 03, 2017 70.33 70.73 69.61 70.22 2,946,175 +0.20(+0.29%)
Feb 02, 2017 70.69 71.99 69.41 70.02 4,690,674 -1.29(-1.81%)
Feb 01, 2017 70.97 71.71 70.28 71.31 3,919,439 +0.53(+0.75%)
Jan 31, 2017 70.09 70.91 69.47 70.78 3,016,733 +0.37(+0.53%)
Jan 30, 2017 71.02 71.02 69.80 70.41 2,034,844 -0.54(-0.76%)
Jan 27, 2017 71.13 71.39 70.81 70.95 1,899,836 -0.36(-0.50%)
Jan 26, 2017 70.82 71.68 70.33 71.31 2,249,868 +0.13(+0.18%)
Jan 25, 2017 69.64 71.28 69.64 71.18 3,278,098 +2.01(+2.91%)
Jan 24, 2017 68.05 69.32 67.75 69.17 2,044,395 +1.43(+2.11%)
Jan 23, 2017 67.92 68.16 66.98 67.74 1,195,877 -0.19(-0.28%)
Jan 20, 2017 68.02 68.50 67.57 67.93 1,559,863 +0.20(+0.30%)
Jan 19, 2017 68.13 68.49 67.28 67.73 1,431,074 -0.07(-0.10%)
Jan 18, 2017 67.69 68.00 67.40 67.80 1,651,334 +0.24(+0.36%)
Jan 17, 2017 68.34 68.36 67.28 67.56 1,692,395 -1.10(-1.60%)
Jan 13, 2017 68.66 68.66 68.66 0 +0.46(+0.67%)
Jan 12, 2017 68.39 68.40 67.15 68.20 1,357,187 -0.26(-0.38%)
Jan 11, 2017 66.95 68.49 66.77 68.46 2,126,430 +1.25(+1.86%)
Jan 10, 2017 67.21 67.54 66.77 67.21 2,214,514 +0.33(+0.49%)
Jan 09, 2017 68.48 68.51 66.86 66.88 2,704,975 -1.13(-1.66%)
Jan 06, 2017 67.61 68.46 67.50 68.01 2,590,041 +0.66(+0.98%)
Jan 05, 2017 68.06 68.45 66.60 67.35 2,394,192 -0.82(-1.20%)
Jan 04, 2017 68.60 68.82 67.85 68.17 1,635,025 -0.36(-0.53%)
Jan 03, 2017 67.59 68.58 67.22 68.53 2,232,124 +1.44(+2.15%)
Dec 30, 2016 67.09 67.09 67.09 0 -0.52(-0.77%)
Dec 29, 2016 67.74 67.99 67.25 67.61 703,739 -0.09(-0.13%)
Dec 28, 2016 68.53 68.58 67.66 67.70 1,237,463 -0.79(-1.15%)
Dec 27, 2016 68.47 68.61 68.18 68.49 618,980 +0.23(+0.34%)
Dec 23, 2016 68.26 68.26 68.26 0 +0.19(+0.28%)
Dec 22, 2016 67.66 68.33 67.66 68.07 1,560,308 +0.25(+0.37%)
Dec 21, 2016 68.23 68.37 67.67 67.82 1,574,111 -0.63(-0.92%)
Dec 20, 2016 68.06 68.65 67.85 68.45 2,988,076 +0.63(+0.93%)
Dec 19, 2016 68.10 68.47 67.34 67.82 1,621,836 -0.24(-0.35%)
Dec 16, 2016 67.92 68.53 67.70 68.06 4,108,885 +0.17(+0.25%)
Dec 15, 2016 67.37 67.95 67.04 67.89 2,839,461 +0.22(+0.33%)
Dec 14, 2016 68.72 69.22 67.58 67.67 3,039,631 -1.18(-1.71%)
Dec 13, 2016 69.72 69.93 68.36 68.85 2,814,377 -1.01(-1.45%)
Dec 12, 2016 69.43 70.00 69.35 69.86 2,233,580 +0.33(+0.47%)
Dec 09, 2016 69.68 69.79 68.93 69.53 1,988,048 +0.55(+0.80%)
Dec 08, 2016 68.78 69.38 68.27 68.98 2,099,032 +0.08(+0.12%)
Dec 07, 2016 68.38 69.17 68.23 68.90 3,512,149 +0.45(+0.66%)
Dec 06, 2016 67.88 68.59 67.78 68.45 2,763,323 +0.44(+0.65%)
Dec 05, 2016 68.03 68.64 67.48 68.01 2,252,875 +0.25(+0.37%)
Dec 02, 2016 67.61 68.04 67.09 67.76 2,352,241 +0.11(+0.16%)
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.