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 28, 2014 68.92 69.27 67.28 67.83 1,915,121 -1.38(-1.99%)
Nov 26, 2014 69.34 69.21 69.21 69.21 1,552,200 -0.26(-0.37%)
Nov 25, 2014 68.97 69.60 68.80 69.47 2,777,777 +0.40(+0.58%)
Nov 24, 2014 68.54 69.12 68.40 69.07 1,886,191 +0.68(+0.99%)
Nov 21, 2014 68.23 69.07 68.15 68.39 2,514,765 +1.03(+1.53%)
Nov 20, 2014 66.50 67.55 66.31 67.36 1,385,744 +0.52(+0.78%)
Nov 19, 2014 67.37 67.37 66.59 66.84 1,568,313 -0.57(-0.85%)
Nov 18, 2014 66.95 67.55 66.59 67.41 1,982,793 +0.33(+0.49%)
Nov 17, 2014 66.88 67.29 66.51 67.08 1,632,462 +0.14(+0.21%)
Nov 14, 2014 66.58 67.02 66.27 66.94 1,955,651 +0.44(+0.66%)
Nov 13, 2014 67.70 67.79 66.17 66.50 3,353,593 -1.14(-1.69%)
Nov 12, 2014 67.77 67.95 67.17 67.64 3,016,113 -0.80(-1.17%)
Nov 11, 2014 69.03 69.35 68.26 68.44 2,345,819 -0.94(-1.35%)
Nov 10, 2014 69.15 69.41 68.79 69.38 2,575,410 +0.21(+0.30%)
Nov 07, 2014 68.89 69.31 68.41 69.17 3,087,225 +0.11(+0.16%)
Nov 06, 2014 68.50 69.10 68.38 69.06 2,741,785 +0.74(+1.08%)
Nov 05, 2014 68.76 68.88 67.70 68.32 2,736,587 +0.41(+0.60%)
Nov 04, 2014 68.34 68.56 67.36 67.91 2,911,542 -0.52(-0.76%)
Nov 03, 2014 68.37 68.68 67.80 68.43 3,955,757 +0.04(+0.06%)
Oct 31, 2014 67.85 68.42 67.26 68.39 4,427,873 +1.62(+2.43%)
Oct 30, 2014 65.51 67.23 65.48 66.77 3,687,513 +0.85(+1.29%)
Oct 29, 2014 66.22 67.22 65.17 65.92 6,768,382 +1.14(+1.76%)
Oct 28, 2014 63.21 64.78 63.19 64.78 3,388,319 +2.23(+3.57%)
Oct 27, 2014 62.74 63.06 63.06 62.55 2,248,790 -0.51(-0.81%)
Oct 24, 2014 62.73 63.09 62.47 63.06 1,841,471 +0.32(+0.51%)
Oct 23, 2014 62.08 63.08 61.98 62.74 3,428,868 +1.64(+2.68%)
Oct 22, 2014 62.91 63.00 61.02 61.10 3,120,063 -1.80(-2.86%)
Oct 21, 2014 61.70 62.99 61.63 62.90 2,389,770 +1.80(+2.95%)
Oct 20, 2014 60.97 61.19 60.64 61.10 2,708,834 -0.34(-0.55%)
Oct 17, 2014 60.92 63.04 60.82 61.44 5,617,302 +1.52(+2.54%)
Oct 16, 2014 57.83 60.55 57.71 59.92 3,940,596 +0.95(+1.61%)
Oct 15, 2014 58.38 59.28 57.11 58.97 4,671,242 -0.08(-0.14%)
Oct 14, 2014 59.05 60.33 58.78 59.05 4,858,914 +0.78(+1.34%)
Oct 13, 2014 58.84 59.74 58.21 58.27 3,723,612 -0.65(-1.10%)
Oct 10, 2014 59.38 59.64 58.53 58.92 5,005,954 -0.60(-1.01%)
Oct 09, 2014 62.53 62.64 59.49 59.52 6,369,141 -3.29(-5.24%)
Oct 08, 2014 61.82 62.86 60.94 62.81 3,740,107 +1.12(+1.82%)
Oct 07, 2014 62.98 62.98 61.69 61.69 3,267,361 -1.72(-2.71%)
Oct 06, 2014 63.27 63.80 62.83 63.41 2,843,304 +0.26(+0.41%)
Oct 03, 2014 62.62 63.22 62.51 63.15 3,790,696 +1.11(+1.79%)
Oct 02, 2014 62.00 62.58 60.38 62.04 6,621,304 -0.64(-1.02%)
Oct 01, 2014 63.03 63.37 62.43 62.68 5,461,292 -0.69(-1.09%)
Sep 30, 2014 64.76 64.90 62.84 63.37 5,353,279 -1.32(-2.04%)
Sep 29, 2014 64.53 64.89 64.40 64.69 2,529,638 -0.62(-0.95%)
Sep 26, 2014 64.65 65.41 64.44 65.31 2,890,597 +0.86(+1.33%)
Sep 25, 2014 65.21 65.24 64.44 64.45 3,833,967 -1.18(-1.80%)
Sep 24, 2014 65.02 65.81 64.90 65.63 3,101,914 +0.49(+0.75%)
Sep 23, 2014 64.70 65.40 64.11 65.14 4,035,805 +0.07(+0.11%)
Sep 22, 2014 66.17 66.24 64.78 65.07 3,670,582 -1.30(-1.96%)
Sep 19, 2014 66.89 67.05 66.12 66.37 2,639,609 -0.19(-0.29%)
Sep 18, 2014 66.64 66.92 66.45 66.56 2,701,427 +0.20(+0.30%)
Sep 17, 2014 66.71 66.86 66.27 66.36 2,808,501 -0.35(-0.52%)
Sep 16, 2014 66.77 66.92 65.87 66.71 3,621,242 -0.29(-0.43%)
Sep 15, 2014 67.01 67.35 66.44 67.00 2,666,548 -0.09(-0.13%)
Sep 12, 2014 67.80 67.80 67.01 67.09 2,836,542 -0.69(-1.02%)
Sep 11, 2014 67.90 68.00 67.60 67.78 3,338,791 -0.32(-0.47%)
Sep 10, 2014 68.26 68.40 67.93 68.10 2,166,812 -0.13(-0.19%)
Sep 09, 2014 68.89 68.94 68.11 68.23 1,924,092 -0.62(-0.90%)
Sep 08, 2014 68.98 69.47 68.70 68.85 1,559,833 -0.32(-0.46%)
Sep 05, 2014 69.24 69.37 68.31 69.17 3,128,801 -0.20(-0.29%)
Sep 04, 2014 69.81 70.30 69.30 69.37 2,198,550 -0.44(-0.63%)
Sep 03, 2014 70.56 70.60 69.71 69.81 2,682,413 -0.46(-0.65%)
Sep 02, 2014 70.00 70.49 69.72 70.27 1,937,124 +0.46(+0.66%)
Aug 29, 2014 69.98 69.81 69.81 69.81 1,271,900 +0.24(+0.34%)
Aug 28, 2014 69.80 69.80 69.01 69.57 1,767,959 -0.20(-0.29%)
Aug 27, 2014 70.00 70.26 69.65 69.77 1,826,116 -0.23(-0.33%)
Aug 26, 2014 70.56 70.69 70.00 70.00 1,840,267 -0.29(-0.41%)
Aug 25, 2014 70.23 70.63 70.06 70.29 1,585,429 +0.48(+0.69%)
Aug 22, 2014 69.91 70.10 69.67 69.81 2,038,155 -0.24(-0.34%)
Aug 21, 2014 70.60 70.60 69.88 70.05 1,518,653 -0.35(-0.50%)
Aug 20, 2014 68.92 70.52 68.92 70.40 3,673,792 +1.20(+1.73%)
Aug 19, 2014 69.55 69.68 69.04 69.20 2,188,916 +0.20(+0.29%)
Aug 18, 2014 68.52 68.98 68.51 69.00 3,310,589 +0.89(+1.31%)
Aug 15, 2014 68.89 68.90 67.70 68.11 3,390,038 -0.46(-0.67%)
Aug 14, 2014 68.78 68.87 68.32 68.57 2,500,275 -0.12(-0.17%)
Aug 13, 2014 68.38 68.96 68.14 68.69 3,316,882 +0.73(+1.07%)
Aug 12, 2014 67.80 68.19 67.72 67.96 2,100,736 +0.03(+0.04%)
Aug 11, 2014 67.86 68.46 67.70 67.93 2,178,265 +0.22(+0.32%)
Aug 08, 2014 67.00 67.50 66.98 67.71 3,209,928 +0.99(+1.48%)
Aug 07, 2014 67.35 67.60 66.54 66.72 3,455,025 -0.04(-0.06%)
Aug 06, 2014 66.80 67.15 66.57 66.76 4,946,751 -0.74(-1.10%)
Aug 05, 2014 67.32 68.46 67.17 67.50 4,262,283 -0.18(-0.27%)
Aug 04, 2014 67.58 67.97 66.86 67.68 4,310,147 +0.50(+0.74%)
Aug 01, 2014 67.54 67.87 66.98 67.18 4,525,619 -0.74(-1.09%)
Jul 31, 2014 68.91 69.24 67.76 67.92 6,086,468 -1.98(-2.83%)
Jul 30, 2014 69.38 70.13 68.76 69.90 11,758,200 -0.61(-0.87%)
Jul 29, 2014 75.04 75.11 70.16 70.51 10,520,299 -6.24(-8.13%)
Jul 28, 2014 77.46 77.53 76.20 76.75 2,612,259 -0.72(-0.93%)
Jul 25, 2014 77.10 77.64 77.02 77.47 2,404,927 +0.09(+0.12%)
Jul 24, 2014 78.15 78.18 77.30 77.38 2,241,959 -0.65(-0.83%)
Jul 23, 2014 78.50 78.62 77.66 78.03 1,715,180 -0.29(-0.37%)
Jul 22, 2014 78.63 78.76 78.12 78.32 1,729,041 +0.40(+0.51%)
Jul 21, 2014 77.79 78.05 77.01 77.92 3,528,183 -0.65(-0.83%)
Jul 18, 2014 78.45 78.86 78.25 78.57 2,435,165 +0.32(+0.41%)
Jul 17, 2014 79.15 79.35 78.11 78.25 1,985,421 -1.19(-1.50%)
Jul 16, 2014 79.09 79.88 78.91 79.44 3,057,594 +0.82(+1.04%)
Jul 15, 2014 79.21 79.40 78.04 78.62 2,790,295 -0.43(-0.54%)
Jul 14, 2014 78.63 79.98 78.58 79.05 3,857,163 +1.23(+1.58%)
Jul 11, 2014 77.70 78.00 77.10 77.82 1,869,285 +0.16(+0.21%)
Jul 10, 2014 76.85 77.74 76.59 77.66 2,644,450 -0.24(-0.31%)
Jul 09, 2014 78.05 78.33 77.55 77.90 2,039,547 +0.47(+0.61%)
Jul 08, 2014 77.89 78.05 77.20 77.43 2,619,934 -1.02(-1.30%)
Jul 07, 2014 78.08 78.58 77.35 78.45 2,797,094 +0.16(+0.20%)
Jul 03, 2014 77.86 78.29 78.29 78.29 1,563,600 +0.69(+0.89%)
Jul 02, 2014 77.37 78.35 77.33 77.60 2,747,309 +0.24(+0.31%)
Jul 01, 2014 77.49 77.87 77.00 77.36 2,435,651 +0.18(+0.23%)
Jun 30, 2014 77.07 77.23 76.67 77.18 2,186,985 -0.08(-0.10%)
Jun 27, 2014 76.72 77.30 76.43 77.26 2,189,763 +0.29(+0.38%)
Jun 26, 2014 77.05 77.07 76.21 76.97 2,103,846 -0.02(-0.03%)
Jun 25, 2014 77.12 77.61 76.77 76.99 2,617,232 -0.47(-0.61%)
Jun 24, 2014 78.86 79.08 77.32 77.46 2,995,366 -1.78(-2.25%)
Jun 23, 2014 79.21 79.65 78.56 79.24 4,317,055 +1.68(+2.17%)
Jun 20, 2014 77.06 77.74 76.69 77.56 4,811,156 +0.73(+0.95%)
Jun 19, 2014 77.45 77.62 76.25 76.83 2,295,387 +0.24(+0.31%)
Jun 18, 2014 76.14 76.68 75.64 76.59 1,914,177 +0.43(+0.56%)
Jun 17, 2014 75.64 76.35 75.30 76.16 2,170,852 +0.34(+0.45%)
Jun 16, 2014 74.99 76.23 74.98 75.82 2,215,535 +0.66(+0.88%)
Jun 13, 2014 75.09 75.50 74.93 75.16 1,577,672 +0.23(+0.31%)
Jun 12, 2014 75.39 75.56 74.74 74.93 2,828,374 -0.33(-0.44%)
Jun 11, 2014 74.72 75.48 74.72 75.26 1,915,149 +0.11(+0.15%)
Jun 10, 2014 75.40 75.55 74.83 75.15 1,487,195 +0.26(+0.35%)
Jun 06, 2014 73.81 74.89 73.65 74.89 2,589,028 +1.33(+1.81%)
Jun 05, 2014 73.58 74.44 73.31 73.56 5,169,143 +0.18(+0.25%)
Jun 04, 2014 73.44 73.67 73.10 73.38 1,808,190 -0.16(-0.22%)
Jun 03, 2014 73.40 73.67 73.14 73.54 2,121,708 -0.06(-0.08%)
Jun 02, 2014 73.75 73.93 72.95 73.60 1,761,939 -0.09(-0.12%)
May 30, 2014 73.73 73.94 73.28 73.69 2,047,803 -0.34(-0.46%)
May 29, 2014 74.23 74.46 73.55 74.03 1,617,625 +0.05(+0.07%)
May 28, 2014 74.26 74.59 73.90 73.98 2,138,974 -0.28(-0.38%)
May 27, 2014 74.00 74.95 73.75 74.26 1,945,181 +0.54(+0.73%)
May 23, 2014 73.40 73.72 73.72 73.72 1,629,600 +0.38(+0.52%)
May 22, 2014 73.01 73.97 72.74 73.34 1,285,947 +0.40(+0.55%)
May 21, 2014 72.34 73.00 72.34 72.94 2,250,597 +0.85(+1.18%)
May 20, 2014 72.53 72.74 71.72 72.09 2,311,210 -0.55(-0.76%)
May 19, 2014 71.89 72.96 71.78 72.64 1,686,211 +0.43(+0.60%)
May 16, 2014 72.71 72.76 71.59 72.21 3,956,919 -0.18(-0.25%)
May 15, 2014 72.35 72.74 71.55 72.39 2,763,242 -0.35(-0.48%)
May 14, 2014 73.34 73.45 72.59 72.74 1,503,371 -0.46(-0.63%)
May 13, 2014 73.30 73.91 73.00 73.20 2,469,652 +0.16(+0.22%)
May 12, 2014 72.17 73.31 72.03 73.04 2,388,509 +1.42(+1.98%)
May 09, 2014 72.00 72.01 71.18 71.62 1,939,755 -0.30(-0.42%)
May 08, 2014 72.46 73.05 71.65 71.92 2,946,984 -0.58(-0.80%)
May 07, 2014 72.64 72.71 71.61 72.50 2,355,735 +0.13(+0.18%)
May 06, 2014 72.57 72.80 72.19 72.37 2,270,016 -0.46(-0.63%)
May 05, 2014 72.41 73.17 71.81 72.83 1,876,090 -0.03(-0.04%)
May 02, 2014 72.92 73.69 72.72 72.86 2,735,213 -0.28(-0.38%)
May 01, 2014 72.27 73.25 72.11 73.14 3,201,511 +0.50(+0.69%)
Apr 30, 2014 72.08 72.99 71.31 72.64 3,968,140 +0.49(+0.68%)
Apr 29, 2014 73.89 74.50 71.78 72.15 5,955,571 -2.35(-3.15%)
Apr 28, 2014 74.10 75.05 73.46 74.50 3,172,035 +0.55(+0.74%)
Apr 25, 2014 74.74 74.96 73.72 73.95 1,966,859 -1.01(-1.35%)
Apr 24, 2014 74.71 75.32 74.06 74.96 2,031,642 +0.58(+0.78%)
Apr 23, 2014 74.33 75.02 74.09 74.38 1,960,282 -0.05(-0.07%)
Apr 22, 2014 73.99 74.89 73.82 74.43 1,652,409 +0.50(+0.68%)
Apr 21, 2014 73.80 74.07 73.25 73.93 1,686,196 +0.11(+0.15%)
Apr 17, 2014 73.53 73.82 73.82 73.82 2,757,100 +0.87(+1.19%)
Apr 16, 2014 72.39 73.04 72.09 72.95 2,137,557 +1.06(+1.47%)
Apr 15, 2014 71.07 71.93 70.26 71.89 3,159,715 +0.86(+1.21%)
Apr 14, 2014 71.72 71.89 70.40 71.03 3,497,892 +0.11(+0.16%)
Apr 11, 2014 72.59 72.59 70.84 70.92 4,130,226 -1.92(-2.64%)
Apr 10, 2014 74.86 74.94 72.69 72.84 2,393,794 -1.95(-2.61%)
Apr 09, 2014 73.50 74.84 73.38 74.79 2,353,591 +1.41(+1.92%)
Apr 08, 2014 73.51 73.82 72.78 73.38 3,352,231 -0.01(-0.01%)
Apr 07, 2014 75.19 75.36 72.99 73.39 3,325,562 -2.18(-2.88%)
Apr 04, 2014 77.31 77.71 75.37 75.57 3,811,707 -1.45(-1.88%)
Apr 03, 2014 77.00 77.62 76.67 77.02 2,750,126 +0.35(+0.46%)
Apr 02, 2014 76.05 77.16 75.70 76.67 2,521,076 +0.90(+1.19%)
Apr 01, 2014 74.77 75.80 74.59 75.77 2,587,134 +0.65(+0.87%)
Mar 31, 2014 74.72 75.54 74.71 75.12 2,315,621 +0.89(+1.20%)
Mar 28, 2014 73.46 74.51 73.31 74.23 1,705,508 +0.93(+1.27%)
Mar 27, 2014 72.79 73.49 72.10 73.30 2,374,025 +0.32(+0.44%)
Mar 26, 2014 74.51 74.61 72.97 72.98 2,546,758 -0.95(-1.28%)
Mar 25, 2014 73.54 74.20 73.18 73.93 2,663,265 +1.25(+1.72%)
Mar 24, 2014 73.06 73.42 71.71 72.68 2,570,302 +0.03(+0.04%)
Mar 21, 2014 73.46 74.44 72.58 72.65 2,526,849 -0.12(-0.16%)
Mar 20, 2014 72.02 72.98 71.89 72.77 1,730,184 +0.71(+0.99%)
Mar 19, 2014 73.26 73.37 71.62 72.06 3,096,424 -1.27(-1.73%)
Mar 18, 2014 72.78 73.43 72.70 73.33 1,956,940 +0.93(+1.28%)
Mar 17, 2014 71.98 73.15 71.97 72.40 3,343,145 +1.13(+1.59%)
Mar 14, 2014 72.01 72.89 71.18 71.27 3,474,431 -1.28(-1.76%)
Mar 13, 2014 74.06 74.19 72.10 72.55 2,776,550 -1.25(-1.69%)
Mar 12, 2014 74.02 74.25 73.08 73.80 2,409,520 -0.73(-0.98%)
Mar 11, 2014 75.04 75.48 74.16 74.53 2,721,634 -0.34(-0.45%)
Mar 10, 2014 75.87 75.94 74.72 74.87 2,467,552 -1.28(-1.68%)
Mar 07, 2014 75.73 76.64 75.55 76.15 4,177,380 +0.81(+1.08%)
Mar 06, 2014 74.10 75.38 74.03 75.34 3,215,258 +0.94(+1.26%)
Mar 05, 2014 74.27 74.64 73.95 74.40 3,515,239 +0.52(+0.70%)
Mar 04, 2014 74.50 74.70 73.87 73.88 4,623,943 +0.41(+0.56%)
Mar 03, 2014 73.95 74.10 72.55 73.47 5,792,142 -1.24(-1.66%)
Feb 28, 2014 75.45 76.14 74.25 74.71 4,704,971 -0.74(-0.98%)
Feb 27, 2014 75.68 76.00 75.22 75.45 2,607,275 -0.33(-0.44%)
Feb 26, 2014 75.46 76.16 75.31 75.78 3,933,254 +0.42(+0.56%)
Feb 25, 2014 74.73 75.89 74.56 75.36 3,373,896 +0.38(+0.51%)
Feb 24, 2014 74.01 75.39 73.50 74.98 3,503,612 +1.48(+2.01%)
Feb 21, 2014 73.39 73.97 73.20 73.50 2,663,094 +0.53(+0.73%)
Feb 20, 2014 72.16 73.16 71.75 72.97 2,618,129 +0.84(+1.16%)
Feb 19, 2014 72.11 73.16 72.09 72.13 2,145,917 -0.34(-0.47%)
Feb 18, 2014 72.97 73.06 72.11 72.47 1,773,705 -0.25(-0.34%)
Feb 14, 2014 71.49 72.72 72.72 72.72 2,825,300 +1.17(+1.64%)
Feb 13, 2014 70.43 71.70 70.25 71.55 2,169,260 +0.45(+0.63%)
Feb 12, 2014 70.33 71.38 70.17 71.10 4,603,648 +1.09(+1.56%)
Feb 11, 2014 69.92 70.30 69.41 70.01 3,340,836 +0.47(+0.68%)
Feb 10, 2014 70.50 70.64 69.34 69.54 2,816,512 -1.08(-1.53%)
Feb 07, 2014 69.32 70.84 68.80 70.62 5,040,840 +1.55(+2.24%)
Feb 06, 2014 69.03 70.18 68.88 69.07 4,985,203 -0.03(-0.04%)
Feb 05, 2014 67.91 69.15 66.89 69.10 6,970,503 +0.45(+0.66%)
Feb 04, 2014 68.50 69.00 67.30 68.65 9,148,908 -1.62(-2.31%)
Feb 03, 2014 73.44 73.84 70.18 70.27 4,858,491 -2.82(-3.86%)
Jan 31, 2014 72.66 73.47 72.45 73.09 3,121,157 -0.82(-1.11%)
Jan 30, 2014 74.12 74.24 73.40 73.91 2,833,691 +0.43(+0.59%)
Jan 29, 2014 72.85 74.20 72.68 73.48 2,793,261 -0.07(-0.10%)
Jan 28, 2014 73.22 74.01 72.99 73.55 1,748,843 +0.76(+1.04%)
Jan 27, 2014 73.33 73.98 72.12 72.79 2,676,117 -0.34(-0.46%)
Jan 24, 2014 75.12 75.25 72.98 73.13 4,557,245 -2.81(-3.70%)
Jan 23, 2014 76.40 76.48 75.29 75.94 2,733,579 -1.25(-1.62%)
Jan 22, 2014 77.35 77.55 76.56 77.19 2,863,789 -0.48(-0.62%)
Jan 21, 2014 77.64 78.19 77.13 77.67 3,205,390 +0.82(+1.07%)
Jan 17, 2014 76.63 76.85 76.85 76.85 3,159,800 +0.31(+0.41%)
Jan 16, 2014 76.27 77.12 76.21 76.54 2,381,617 +0.10(+0.13%)
Jan 15, 2014 75.70 76.57 75.64 76.44 2,636,697 +0.74(+0.98%)
Jan 14, 2014 74.17 75.70 73.89 75.70 3,925,182 +1.63(+2.20%)
Jan 13, 2014 75.07 75.57 73.57 74.07 6,969,254 -2.25(-2.95%)
Jan 10, 2014 75.67 76.42 75.36 76.32 2,360,597 +0.77(+1.02%)
Jan 09, 2014 75.74 76.21 75.00 75.55 2,436,586 +0.27(+0.36%)
Jan 08, 2014 75.58 75.58 74.95 75.28 2,332,036 -0.26(-0.34%)
Jan 07, 2014 75.44 75.98 75.11 75.54 1,940,799 +0.16(+0.21%)
Jan 06, 2014 76.19 76.45 75.18 75.38 2,077,031 -0.33(-0.44%)
Jan 03, 2014 75.55 76.09 75.38 75.71 1,936,371 +0.22(+0.29%)
Jan 02, 2014 75.74 75.99 75.18 75.49 3,772,615 -0.63(-0.83%)
Dec 31, 2013 76.19 76.12 76.12 76.12 2,722,600 +0.11(+0.14%)
Dec 30, 2013 76.53 76.75 75.95 76.01 1,728,061 -0.74(-0.96%)
Dec 27, 2013 76.61 77.00 76.51 76.75 964,409 +0.17(+0.22%)
Dec 26, 2013 75.80 76.73 75.80 76.58 1,441,112 +0.85(+1.12%)
Dec 24, 2013 75.34 76.10 75.17 75.73 610,065 +0.29(+0.38%)
Dec 23, 2013 76.08 76.20 74.90 75.44 2,352,082 -0.28(-0.37%)
Dec 20, 2013 74.82 76.22 74.77 75.72 3,619,229 +1.24(+1.66%)
Dec 19, 2013 74.47 74.60 73.81 74.48 2,104,831 -0.52(-0.69%)
Dec 18, 2013 73.47 75.00 72.92 75.00 3,080,217 +1.55(+2.11%)
Dec 17, 2013 72.87 73.72 72.44 73.45 3,607,483 +0.58(+0.80%)
Dec 16, 2013 72.08 73.05 71.93 72.87 3,110,851 +1.90(+2.68%)
Dec 13, 2013 70.85 71.16 70.41 70.97 2,078,912 +0.40(+0.57%)
Dec 12, 2013 70.67 71.25 70.36 70.57 1,638,360 -0.39(-0.55%)
Dec 11, 2013 72.19 72.41 70.76 70.96 1,843,414 -1.13(-1.57%)
Dec 10, 2013 72.16 72.74 71.79 72.09 2,106,889 -0.21(-0.29%)
Dec 09, 2013 72.27 72.71 71.79 72.30 2,215,362 -0.12(-0.17%)
Dec 06, 2013 72.31 73.00 71.71 72.42 2,221,527 +1.10(+1.54%)
Dec 05, 2013 70.16 71.70 70.12 71.32 2,448,142 +1.02(+1.45%)
Dec 04, 2013 70.80 71.70 70.09 70.30 3,904,656 -0.86(-1.21%)
Dec 03, 2013 72.08 72.15 70.86 71.16 2,456,976 -0.73(-1.02%)
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.