Eaton Corp Plc (NY: ETN )

147.42 USD -0.10 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 72.72 73.07 72.40 72.66 1,083,434 -0.19(-0.26%)
Nov 27, 2013 72.91 73.40 72.68 72.85 1,129,751 +0.02(+0.03%)
Nov 26, 2013 72.80 73.12 72.57 72.83 1,903,550 +0.06(+0.08%)
Nov 25, 2013 73.07 73.44 72.51 72.77 2,114,258 -0.23(-0.32%)
Nov 22, 2013 72.33 73.19 72.05 73.00 2,214,045 +0.46(+0.63%)
Nov 21, 2013 71.45 72.72 71.39 72.54 2,262,989 +1.65(+2.33%)
Nov 20, 2013 71.30 72.04 70.75 70.89 1,926,478 -0.40(-0.56%)
Nov 19, 2013 72.07 72.25 71.06 71.29 2,163,157 -0.78(-1.08%)
Nov 18, 2013 72.43 72.73 71.83 72.07 2,415,547 -0.23(-0.32%)
Nov 15, 2013 72.46 72.53 72.13 72.30 2,417,913 +0.00(+0.00%)
Nov 14, 2013 72.48 72.74 72.03 72.30 1,935,624 +0.40(+0.56%)
Nov 12, 2013 70.90 72.09 70.59 71.90 3,317,197 +0.91(+1.28%)
Nov 11, 2013 70.66 71.27 70.48 70.99 1,686,156 +0.39(+0.55%)
Nov 08, 2013 69.04 70.64 69.00 70.60 2,350,191 +1.68(+2.44%)
Nov 07, 2013 70.45 70.71 68.79 68.92 2,627,817 -1.29(-1.84%)
Nov 06, 2013 70.42 70.96 69.96 70.21 1,956,535 +0.15(+0.21%)
Nov 05, 2013 70.30 70.54 69.70 70.06 2,592,035 -0.56(-0.79%)
Nov 04, 2013 70.95 71.16 70.26 70.62 1,760,093 -0.05(-0.07%)
Nov 01, 2013 70.55 71.13 69.73 70.67 2,956,859 +0.11(+0.16%)
Oct 31, 2013 70.66 71.14 70.18 70.56 3,285,920 -0.73(-1.02%)
Oct 30, 2013 71.16 72.10 70.90 71.29 4,247,473 -0.02(-0.03%)
Oct 29, 2013 70.93 71.43 70.09 71.31 3,117,636 +0.76(+1.08%)
Oct 28, 2013 71.72 71.92 70.11 70.55 3,990,559 -1.09(-1.52%)
Oct 25, 2013 68.02 72.54 67.50 71.64 10,768,954 +3.14(+4.58%)
Oct 24, 2013 67.77 68.90 67.11 68.50 3,790,620 +0.73(+1.08%)
Oct 23, 2013 68.72 68.75 67.35 67.77 2,428,671 -1.25(-1.81%)
Oct 22, 2013 68.76 69.38 68.58 69.02 2,204,519 +0.64(+0.94%)
Oct 21, 2013 69.11 69.19 68.16 68.38 2,883,931 -0.35(-0.51%)
Oct 18, 2013 67.51 68.86 67.41 68.73 3,388,685 +1.40(+2.08%)
Oct 17, 2013 66.57 67.46 66.40 67.33 2,986,533 +0.54(+0.81%)
Oct 16, 2013 67.52 67.63 66.06 66.79 3,478,369 -0.15(-0.22%)
Oct 15, 2013 68.50 68.59 66.65 66.94 3,976,798 -2.01(-2.92%)
Oct 14, 2013 68.47 69.38 68.02 68.95 1,865,070 -0.35(-0.51%)
Oct 11, 2013 67.89 69.30 67.75 69.30 2,468,386 +1.38(+2.03%)
Oct 10, 2013 66.57 68.09 66.43 67.92 3,014,263 +2.27(+3.46%)
Oct 09, 2013 66.01 66.17 65.20 65.65 2,913,340 -0.25(-0.38%)
Oct 08, 2013 67.34 67.40 65.75 65.90 3,131,786 -1.31(-1.95%)
Oct 07, 2013 68.12 68.26 67.19 67.21 2,995,070 -1.84(-2.66%)
Oct 04, 2013 68.31 69.16 67.85 69.05 1,744,581 +0.82(+1.20%)
Oct 03, 2013 69.14 69.15 67.84 68.23 2,433,228 -1.03(-1.49%)
Oct 02, 2013 68.66 69.57 67.88 69.26 4,064,894 +0.27(+0.39%)
Oct 01, 2013 68.72 70.15 68.72 68.99 3,149,571 -0.70(-1.00%)
Sep 27, 2013 70.29 70.29 69.43 69.69 1,789,242 -0.82(-1.16%)
Sep 26, 2013 70.70 70.95 70.15 70.51 1,271,588 +0.11(+0.16%)
Sep 25, 2013 70.40 71.11 69.88 70.40 1,865,695 -0.03(-0.04%)
Sep 24, 2013 69.03 71.28 68.96 70.43 2,724,108 +0.94(+1.35%)
Sep 23, 2013 70.23 70.43 68.95 69.49 2,514,024 -1.08(-1.53%)
Sep 20, 2013 70.77 71.36 70.57 70.57 3,476,067 -0.22(-0.31%)
Sep 19, 2013 69.94 71.16 69.90 70.79 3,727,878 +1.05(+1.51%)
Sep 18, 2013 68.11 69.89 68.07 69.74 2,233,533 +1.52(+2.23%)
Sep 17, 2013 68.35 68.42 67.92 68.22 1,594,739 -0.31(-0.45%)
Sep 16, 2013 68.49 68.98 68.28 68.53 2,138,744 +1.20(+1.78%)
Sep 13, 2013 67.03 67.46 66.62 67.33 1,320,176 +0.16(+0.24%)
Sep 12, 2013 67.99 68.05 66.91 67.17 1,959,091 -0.83(-1.22%)
Sep 11, 2013 67.54 68.35 67.26 68.00 1,735,937 +0.12(+0.18%)
Sep 10, 2013 67.41 67.97 67.36 67.88 2,786,915 +1.13(+1.69%)
Sep 09, 2013 66.19 67.66 66.13 66.75 3,556,638 +1.12(+1.71%)
Sep 06, 2013 65.61 66.43 64.57 65.63 2,595,149 +0.19(+0.29%)
Sep 05, 2013 64.84 65.66 64.64 65.44 1,685,627 +0.45(+0.69%)
Sep 04, 2013 63.09 65.11 63.01 64.99 3,411,104 +1.91(+3.03%)
Sep 03, 2013 64.28 64.67 62.89 63.08 3,364,419 -0.24(-0.38%)
Aug 30, 2013 64.00 64.10 63.19 63.32 1,672,556 -0.67(-1.05%)
Aug 29, 2013 63.71 64.67 63.61 63.99 1,421,160 +0.18(+0.28%)
Aug 28, 2013 63.95 64.29 63.61 63.81 1,832,772 -0.23(-0.36%)
Aug 27, 2013 65.12 65.23 63.95 64.04 2,659,106 -1.94(-2.94%)
Aug 26, 2013 66.96 67.00 65.82 65.98 1,613,644 -0.91(-1.36%)
Aug 23, 2013 67.11 67.24 66.25 66.89 1,546,173 -0.11(-0.16%)
Aug 22, 2013 65.85 67.24 65.68 67.00 1,766,019 +1.53(+2.34%)
Aug 21, 2013 64.92 65.98 64.64 65.47 2,633,993 +0.35(+0.54%)
Aug 20, 2013 64.83 65.40 64.32 65.12 1,575,158 +0.29(+0.45%)
Aug 19, 2013 65.27 65.54 64.75 64.83 1,510,529 -0.61(-0.93%)
Aug 16, 2013 65.24 65.97 65.17 65.44 2,615,649 +0.20(+0.31%)
Aug 15, 2013 66.08 66.11 65.00 65.24 3,035,571 -1.55(-2.32%)
Aug 14, 2013 66.93 67.17 66.63 66.79 1,463,895 -0.15(-0.22%)
Aug 13, 2013 66.66 67.30 66.42 66.94 1,842,779 +0.47(+0.71%)
Aug 12, 2013 65.38 66.84 65.19 66.47 2,518,185 +0.85(+1.30%)
Aug 09, 2013 64.89 65.97 64.85 65.62 2,291,409 +0.27(+0.41%)
Aug 08, 2013 64.80 65.57 64.80 65.35 3,972,858 +0.80(+1.24%)
Aug 07, 2013 65.40 65.40 64.39 64.55 3,384,833 -0.95(-1.45%)
Aug 06, 2013 66.00 66.18 65.36 65.50 2,833,383 -0.83(-1.25%)
Aug 05, 2013 66.15 66.54 65.66 66.33 3,920,820 +0.27(+0.41%)
Aug 02, 2013 66.64 67.70 65.40 66.06 10,999,110 -3.87(-5.53%)
Aug 01, 2013 69.53 70.07 69.29 69.93 2,841,457 +0.98(+1.42%)
Jul 31, 2013 68.36 69.44 68.23 68.95 2,220,462 +0.65(+0.95%)
Jul 30, 2013 68.08 68.57 67.83 68.30 1,726,663 +0.68(+1.01%)
Jul 29, 2013 68.00 68.18 67.54 67.62 1,383,941 -0.41(-0.60%)
Jul 26, 2013 67.44 68.04 67.31 68.03 1,754,879 +0.01(+0.01%)
Jul 25, 2013 67.66 68.04 67.11 68.02 1,913,239 -0.06(-0.09%)
Jul 24, 2013 69.11 69.18 67.90 68.08 2,424,815 -0.87(-1.26%)
Jul 23, 2013 68.34 69.11 68.16 68.95 2,228,247 +0.83(+1.22%)
Jul 22, 2013 68.31 68.65 68.02 68.12 1,304,100 -0.16(-0.23%)
Jul 19, 2013 67.83 68.35 67.42 68.28 2,020,618 +0.64(+0.95%)
Jul 18, 2013 67.33 67.73 66.95 67.64 2,058,940 +0.69(+1.03%)
Jul 17, 2013 66.99 67.49 66.89 66.95 1,765,142 +0.45(+0.68%)
Jul 16, 2013 68.15 68.25 66.44 66.50 2,788,910 -1.69(-2.48%)
Jul 15, 2013 68.07 68.56 68.02 68.19 2,920,835 -0.15(-0.22%)
Jul 12, 2013 68.24 68.40 67.83 68.34 1,916,467 +0.13(+0.19%)
Jul 11, 2013 68.38 68.63 67.83 68.21 3,210,320 +0.82(+1.22%)
Jul 10, 2013 68.14 68.32 67.06 67.39 2,584,039 -0.72(-1.06%)
Jul 09, 2013 68.25 68.87 67.96 68.11 2,504,790 +0.15(+0.22%)
Jul 08, 2013 68.11 68.30 67.76 67.96 2,549,134 +0.24(+0.35%)
Jul 05, 2013 66.61 67.76 66.55 67.72 2,388,545 +1.50(+2.27%)
Jul 03, 2013 65.75 66.56 65.51 66.22 1,227,811 +0.18(+0.27%)
Jul 02, 2013 66.23 67.08 65.72 66.04 2,699,141 -0.44(-0.66%)
Jul 01, 2013 65.76 67.17 65.55 66.48 3,159,134 +0.67(+1.02%)
Jun 28, 2013 65.08 65.88 64.91 65.81 8,401,288 +1.87(+2.92%)
Jun 26, 2013 63.75 64.23 63.21 63.94 1,977,105 +0.79(+1.25%)
Jun 25, 2013 62.78 63.35 61.97 63.15 3,033,698 +0.96(+1.54%)
Jun 24, 2013 62.82 62.89 61.61 62.19 4,371,874 -1.77(-2.77%)
Jun 21, 2013 64.12 64.62 63.00 63.96 3,829,101 +0.39(+0.61%)
Jun 20, 2013 63.75 64.40 63.17 63.57 3,600,237 -1.13(-1.75%)
Jun 19, 2013 65.82 65.94 64.70 64.70 1,890,008 -1.14(-1.73%)
Jun 18, 2013 64.88 65.97 64.55 65.84 1,951,121 +1.10(+1.70%)
Jun 17, 2013 65.02 65.47 64.28 64.74 2,537,284 +0.16(+0.25%)
Jun 14, 2013 64.69 65.28 64.40 64.58 1,792,983 -0.25(-0.39%)
Jun 13, 2013 63.39 65.19 63.12 64.83 2,937,957 +1.31(+2.06%)
Jun 12, 2013 65.43 65.43 63.44 63.52 2,932,969 -1.04(-1.61%)
Jun 11, 2013 65.04 65.43 64.30 64.56 3,501,373 -1.08(-1.65%)
Jun 10, 2013 65.69 66.98 65.07 65.64 7,466,839 +0.02(+0.03%)
Jun 07, 2013 64.87 65.75 64.78 65.62 3,174,395 +1.22(+1.89%)
Jun 06, 2013 64.21 64.40 63.48 64.40 2,681,610 +0.32(+0.50%)
Jun 05, 2013 65.30 65.46 64.02 64.08 3,229,093 -1.51(-2.30%)
Jun 04, 2013 66.20 67.01 65.19 65.59 2,930,857 -0.63(-0.95%)
Jun 03, 2013 66.40 66.81 64.97 66.22 3,151,839 +0.16(+0.24%)
May 31, 2013 67.28 67.82 66.06 66.06 3,848,419 -1.71(-2.52%)
May 30, 2013 67.58 67.99 67.11 67.77 1,945,986 +0.53(+0.79%)
May 29, 2013 68.20 68.26 67.03 67.24 3,386,457 -1.43(-2.08%)
May 28, 2013 69.20 69.92 68.50 68.67 2,589,676 +0.44(+0.64%)
May 24, 2013 67.30 68.26 67.30 68.23 2,251,592 -0.01(-0.01%)
May 23, 2013 67.78 68.60 67.30 68.24 3,687,341 -0.64(-0.93%)
May 22, 2013 68.67 69.53 68.04 68.88 5,065,055 +0.19(+0.28%)
May 21, 2013 67.99 68.82 67.96 68.69 3,104,814 +0.62(+0.91%)
May 20, 2013 66.75 68.16 66.43 68.07 2,801,461 +1.21(+1.81%)
May 17, 2013 66.31 67.01 65.85 66.86 3,978,402 +1.16(+1.77%)
May 16, 2013 65.29 66.22 65.28 65.70 3,090,953 +0.02(+0.03%)
May 15, 2013 64.59 65.71 64.51 65.68 2,263,456 +1.45(+2.26%)
May 13, 2013 64.81 65.00 64.11 64.23 2,015,140 -0.70(-1.08%)
May 10, 2013 64.68 65.31 64.57 64.93 2,155,184 +0.19(+0.29%)
May 09, 2013 64.30 65.32 64.20 64.74 2,851,339 +0.18(+0.28%)
May 08, 2013 63.50 64.70 63.21 64.56 3,383,991 +1.10(+1.73%)
May 07, 2013 62.52 63.49 62.39 63.46 2,643,880 +1.39(+2.24%)
May 06, 2013 61.54 62.62 61.49 62.07 2,562,882 +0.42(+0.68%)
May 03, 2013 60.25 62.15 59.45 61.65 4,798,844 +2.20(+3.70%)
May 02, 2013 59.21 60.08 59.18 59.45 3,951,231 +0.18(+0.30%)
May 01, 2013 61.02 61.02 59.18 59.27 4,415,115 -2.14(-3.48%)
Apr 30, 2013 60.41 61.72 59.89 61.41 4,320,478 +1.13(+1.87%)
Apr 29, 2013 60.41 62.03 60.04 60.28 6,076,737 +1.63(+2.78%)
Apr 26, 2013 59.15 59.37 57.96 58.65 3,571,192 -0.04(-0.07%)
Apr 25, 2013 58.91 59.24 58.64 58.69 2,487,029 +0.07(+0.12%)
Apr 24, 2013 58.02 58.83 58.02 58.62 2,911,826 +0.46(+0.79%)
Apr 23, 2013 57.01 58.60 56.98 58.16 3,766,921 +1.27(+2.23%)
Apr 22, 2013 57.00 57.42 56.45 56.89 3,818,024 -0.07(-0.12%)
Apr 19, 2013 55.78 57.19 55.69 56.96 4,691,141 +1.16(+2.08%)
Apr 18, 2013 57.50 57.58 55.41 55.80 6,419,429 -1.55(-2.70%)
Apr 17, 2013 58.54 58.55 56.72 57.35 4,571,261 -1.70(-2.88%)
Apr 16, 2013 58.10 59.18 58.00 59.05 3,129,041 +1.83(+3.20%)
Apr 15, 2013 59.90 60.04 57.09 57.22 4,962,922 -3.08(-5.11%)
Apr 12, 2013 61.24 61.49 60.00 60.30 2,648,435 -1.39(-2.25%)
Apr 11, 2013 61.17 62.88 61.10 61.69 2,978,777 +0.57(+0.93%)
Apr 10, 2013 60.47 61.24 60.10 61.12 2,475,755 +0.65(+1.07%)
Apr 09, 2013 60.48 60.72 59.80 60.47 3,067,682 +0.14(+0.23%)
Apr 08, 2013 59.31 60.34 59.13 60.33 2,720,138 +1.01(+1.70%)
Apr 05, 2013 58.63 59.40 58.27 59.32 3,303,267 -0.21(-0.35%)
Apr 04, 2013 59.20 59.82 58.93 59.53 3,921,425 +0.28(+0.47%)
Apr 03, 2013 61.13 61.23 58.55 59.25 5,596,531 -1.68(-2.76%)
Apr 02, 2013 61.56 61.68 60.68 60.93 2,706,750 -0.25(-0.41%)
Apr 01, 2013 61.25 62.15 60.81 61.18 3,277,173 -0.07(-0.11%)
Mar 28, 2013 60.86 61.46 60.60 61.25 4,510,680 +0.51(+0.84%)
Mar 27, 2013 60.71 61.20 60.35 60.74 5,384,286 -0.42(-0.69%)
Mar 26, 2013 62.22 62.45 61.14 61.16 3,364,825 -0.82(-1.32%)
Mar 25, 2013 63.18 63.66 61.92 61.98 3,461,689 -1.29(-2.04%)
Mar 22, 2013 62.85 63.49 62.63 63.27 2,610,267 +0.65(+1.04%)
Mar 21, 2013 62.39 63.26 62.25 62.62 3,024,779 -0.06(-0.10%)
Mar 20, 2013 61.96 62.85 61.94 62.68 2,487,536 +1.29(+2.10%)
Mar 19, 2013 62.00 62.10 60.78 61.39 2,408,938 -0.44(-0.71%)
Mar 18, 2013 61.90 62.44 61.57 61.83 2,596,168 -0.74(-1.18%)
Mar 15, 2013 62.88 63.24 62.51 62.57 4,205,965 -0.60(-0.95%)
Mar 14, 2013 63.79 63.81 62.81 63.17 2,794,495 -0.25(-0.39%)
Mar 13, 2013 62.85 63.59 62.57 63.42 3,145,390 +0.58(+0.92%)
Mar 12, 2013 63.29 63.29 61.96 62.84 2,717,157 -0.55(-0.87%)
Mar 11, 2013 63.11 63.50 62.83 63.39 1,704,151 +0.04(+0.06%)
Mar 08, 2013 62.46 63.42 62.24 63.35 2,581,901 +1.33(+2.14%)
Mar 07, 2013 62.37 62.51 61.80 62.02 1,915,062 -0.60(-0.96%)
Mar 06, 2013 62.40 62.94 61.95 62.62 2,813,264 +0.47(+0.76%)
Mar 05, 2013 62.41 63.12 62.01 62.15 3,418,399 +0.03(+0.05%)
Mar 04, 2013 62.51 62.85 61.03 62.12 3,951,918 -0.54(-0.86%)
Mar 01, 2013 61.45 63.63 61.17 62.66 5,229,186 +0.69(+1.11%)
Feb 28, 2013 62.06 62.56 61.69 61.97 3,799,858 +0.28(+0.45%)
Feb 27, 2013 59.44 61.98 59.32 61.69 3,003,600 +2.13(+3.58%)
Feb 26, 2013 59.96 60.23 58.93 59.56 3,254,914 -0.19(-0.32%)
Feb 22, 2013 59.79 60.36 59.69 59.75 2,712,049 +0.30(+0.50%)
Feb 21, 2013 60.24 60.28 59.29 59.45 3,779,026 -1.29(-2.12%)
Feb 20, 2013 61.61 61.71 60.62 60.74 3,834,795 -0.75(-1.22%)
Feb 19, 2013 61.05 61.55 61.05 61.49 2,514,414 +0.62(+1.02%)
Feb 15, 2013 61.52 61.54 60.73 60.87 2,936,384 -0.37(-0.60%)
Feb 14, 2013 60.67 61.46 60.61 61.24 2,522,415 +0.20(+0.33%)
Feb 13, 2013 60.41 61.47 60.31 61.04 3,037,705 +0.83(+1.38%)
Feb 12, 2013 59.68 60.30 59.44 60.21 2,833,020 +0.54(+0.90%)
Feb 11, 2013 58.83 59.77 58.81 59.67 2,990,535 +0.75(+1.27%)
Feb 08, 2013 58.95 59.60 58.82 58.92 4,440,923 +0.04(+0.07%)
Feb 07, 2013 59.76 59.79 58.60 58.88 4,628,370 -0.77(-1.29%)
Feb 06, 2013 59.40 59.82 59.00 59.65 6,833,774 +3.07(+5.43%)
Feb 04, 2013 56.08 57.30 55.60 56.58 5,461,979 -0.94(-1.63%)
Feb 01, 2013 57.65 58.87 57.10 57.52 6,603,170 +0.57(+1.00%)
Jan 31, 2013 56.70 57.11 56.47 56.95 2,890,589 +0.00(+0.00%)
Jan 30, 2013 57.43 57.66 56.87 56.95 1,904,048 -0.59(-1.03%)
Jan 29, 2013 57.21 57.61 56.82 57.54 1,665,317 +0.29(+0.51%)
Jan 28, 2013 57.68 57.86 57.06 57.25 2,093,071 -0.27(-0.47%)
Jan 25, 2013 57.40 57.73 57.05 57.52 2,888,555 +0.21(+0.37%)
Jan 24, 2013 56.50 57.48 56.28 57.31 3,866,482 +0.75(+1.33%)
Jan 23, 2013 56.76 56.84 56.38 56.56 2,386,773 -0.42(-0.74%)
Jan 22, 2013 56.75 56.99 55.97 56.98 3,272,966 +0.31(+0.55%)
Jan 18, 2013 56.56 57.03 55.75 56.67 3,590,263 +0.25(+0.44%)
Jan 17, 2013 55.48 56.52 55.28 56.42 3,511,409 +1.32(+2.40%)
Jan 16, 2013 55.54 55.54 55.00 55.10 2,600,207 -0.49(-0.88%)
Jan 15, 2013 55.20 55.78 55.20 55.59 2,164,260 +0.26(+0.47%)
Jan 14, 2013 55.82 55.98 55.16 55.33 2,037,569 -0.42(-0.75%)
Jan 11, 2013 55.40 55.95 55.08 55.75 2,753,379 -0.18(-0.32%)
Jan 10, 2013 56.00 56.05 55.01 55.93 3,524,592 +0.16(+0.29%)
Jan 09, 2013 55.34 55.92 55.26 55.77 2,627,011 +0.75(+1.36%)
Jan 08, 2013 55.53 56.02 55.02 55.02 4,254,793 -0.73(-1.31%)
Jan 07, 2013 56.47 56.49 55.19 55.75 3,183,941 -1.00(-1.76%)
Jan 04, 2013 56.65 56.82 56.35 56.75 2,312,827 +0.38(+0.67%)
Jan 03, 2013 56.30 56.93 56.09 56.37 3,124,608 -0.08(-0.14%)
Jan 02, 2013 56.38 56.50 54.18 56.45 4,104,506 +2.27(+4.19%)
Dec 31, 2012 52.72 54.23 52.45 54.18 2,618,729 +1.09(+2.05%)
Dec 28, 2012 53.27 53.59 52.90 53.09 1,924,493 -0.54(-1.01%)
Dec 27, 2012 53.99 54.26 52.87 53.63 2,299,458 -0.21(-0.39%)
Dec 26, 2012 53.68 54.14 53.33 53.84 1,607,711 +0.37(+0.69%)
Dec 24, 2012 53.61 53.76 53.18 53.47 1,293,084 -0.37(-0.69%)
Dec 21, 2012 53.94 54.75 53.76 53.84 6,049,938 -0.82(-1.50%)
Dec 20, 2012 54.23 54.70 54.03 54.66 3,511,516 +0.54(+1.00%)
Dec 19, 2012 54.25 54.72 54.12 54.12 3,386,453 +0.24(+0.45%)
Dec 18, 2012 52.53 54.09 52.53 53.88 4,555,644 +1.43(+2.73%)
Dec 17, 2012 52.74 52.97 52.14 52.45 3,374,352 -0.12(-0.23%)
Dec 14, 2012 51.53 52.76 51.53 52.57 3,323,815 +0.89(+1.72%)
Dec 13, 2012 52.04 52.36 51.54 51.68 3,268,740 -0.36(-0.69%)
Dec 12, 2012 52.58 52.81 51.91 52.04 4,019,130 -0.41(-0.78%)
Dec 11, 2012 52.48 52.75 52.17 52.45 2,576,932 +0.11(+0.21%)
Dec 10, 2012 52.21 52.42 51.49 52.34 3,841,354 -0.13(-0.25%)
Dec 07, 2012 52.12 52.51 51.72 52.47 3,887,865 +1.07(+2.08%)
Dec 06, 2012 51.13 51.52 50.74 51.40 4,440,680 +0.22(+0.43%)
Dec 05, 2012 51.22 51.80 50.75 51.18 4,205,950 -0.10(-0.20%)
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.