$64.75 -0.32 (%) Eaton Corporation Public Limited Company - NYSE

Sep. 23, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
9/22/201466.1766.2464.7865.073,670,582
9/19/201466.8967.0566.1266.372,639,609
9/18/201466.6466.9266.4566.562,701,427
9/17/201466.7166.8666.2766.362,808,501
9/16/201466.7766.9265.8766.713,621,242
9/15/201467.0167.3566.4467.002,666,548
9/12/201467.8067.8067.0167.092,836,542
9/11/201467.9068.0067.6067.783,338,791
9/10/201468.2668.4067.8168.102,166,812
9/9/201468.8968.9468.1168.231,924,092
9/8/201468.9869.4768.7068.851,559,933
9/5/201469.2469.3768.3169.173,128,801
9/4/201469.8170.3469.3069.372,198,550
9/3/201470.5670.6069.7169.812,682,413
9/2/201470.0070.4969.7270.271,937,124
8/29/201469.9869.9869.3169.811,272,111
8/28/201469.8069.8069.0169.571,767,959
8/27/201470.0070.2669.6569.771,826,296
8/26/201470.5670.6970.0070.001,840,467
8/25/201470.2370.6370.0670.291,585,429
8/22/201469.9170.1069.6469.812,038,155
8/21/201470.6070.6069.8870.051,518,653
8/20/201468.9270.5268.9270.403,673,892
8/19/201469.5569.6869.0469.202,188,916
8/18/201468.5269.0268.5169.003,310,589
8/15/201468.8968.9067.6968.113,390,038
8/14/201468.7868.8768.3268.572,500,275
8/13/201468.3868.9668.1468.693,316,882
8/12/201467.8068.1967.7267.962,100,736
8/11/201467.8668.4667.7067.932,178,265
8/8/201467.0067.7666.9867.713,209,928
8/7/201467.3567.6066.5466.723,455,436
8/6/201466.8067.1566.5766.764,946,751
8/5/201467.3268.4667.1767.504,262,513
8/4/201467.5867.9766.8667.684,331,310
8/1/201467.5467.8766.9867.184,525,619
7/31/201468.9169.2467.7667.926,087,986
7/30/201469.3870.1368.7669.9011,758,400
7/29/201475.0475.1170.1670.5110,520,349
7/28/201477.4677.5376.2076.752,612,259
7/25/201477.1077.6477.0277.472,404,927
7/24/201478.1578.1877.3077.382,241,959
7/23/201478.5078.6277.6678.031,715,413
7/22/201478.6378.7678.1278.321,729,110
7/21/201477.7978.0577.0177.923,528,258
7/18/201478.4578.8678.2578.572,435,165
7/17/201479.1579.3578.1178.251,986,241
7/16/201479.0979.8878.9179.443,057,739
7/15/201479.2179.4378.0478.622,791,770
7/14/201478.6379.9878.5879.053,857,513
7/11/201477.7078.0077.1077.821,869,285
7/10/201476.8577.7476.5977.662,644,695
7/9/201478.0578.3377.5577.902,039,750
7/8/201477.8978.0577.2077.432,622,134
7/7/201478.0878.5877.3578.452,797,094
7/3/201477.8678.4877.8078.291,563,641
7/2/201477.3778.3577.3377.602,747,309
7/1/201477.4977.8777.0077.362,435,651
6/30/201477.0777.3376.6777.182,187,040
6/27/201476.7277.3076.4377.262,189,763
6/26/201477.0577.0776.2176.972,107,142
6/25/201477.1277.6176.7776.992,617,232
6/24/201478.8679.0877.3277.462,998,136
6/23/201479.2179.6578.5679.244,317,055
6/20/201477.0677.7476.6977.564,811,156
6/19/201477.4577.6276.2576.832,314,852
6/18/201476.1476.6875.6476.591,958,237
6/17/201475.6476.3575.3076.162,207,881
6/16/201474.9976.2374.9875.822,218,512
6/13/201475.0975.5074.9375.161,577,672
6/12/201475.3975.5674.7474.932,860,509
6/11/201474.7275.4874.7275.261,981,512
6/10/201475.4075.5574.8375.151,529,913
6/9/201474.9276.1474.7775.562,840,977
6/6/201473.8174.8973.6574.892,589,028
6/5/201473.5874.4473.3173.565,181,198
6/4/201473.4473.6773.1073.381,808,190
6/3/201473.4073.6773.1473.542,131,411
6/2/201473.7573.9372.9573.601,776,724
5/30/201473.7373.9473.2873.692,047,803
5/29/201474.2374.4673.5574.031,619,290
5/28/201474.2674.5973.9073.982,141,121
5/27/201474.0074.9573.7574.261,945,181
5/23/201473.4073.8072.8573.721,629,730
5/22/201473.0173.9772.7473.301,969,780
5/21/201472.3473.0072.3472.942,250,817
5/20/201472.5372.7471.7272.092,350,523
5/19/201471.8972.9671.7872.641,705,170
5/16/201472.7172.7671.5972.213,956,919
5/15/201472.3572.7471.5572.392,763,242
5/14/201473.3473.4572.5972.741,503,371
5/13/201473.3073.9173.0073.202,469,652
5/12/201472.1773.3172.0373.042,388,990
5/9/201472.0072.0171.1871.621,939,755
5/8/201472.4673.0571.6571.922,946,984
5/7/201472.6472.7171.6172.502,355,785
5/6/201472.5772.8072.1972.372,316,919
5/5/201472.4173.1771.8172.831,885,266
5/2/201472.9273.7072.7272.862,735,213
5/1/201472.2773.2572.1173.143,201,626
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center