$69.21 -0.26 (%) Eaton Corporation Public Limited Company - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
11/26/201469.3469.4568.7269.211,552,238
11/25/201468.9769.6068.8069.472,777,777
11/24/201468.5469.1268.4069.071,886,191
11/21/201468.2369.0768.1568.392,514,765
11/20/201466.5067.5566.3167.361,385,744
11/19/201467.3767.3766.5966.841,568,313
11/18/201466.9567.5566.5967.411,982,893
11/17/201466.8867.2966.5167.081,632,462
11/14/201466.5867.0266.2766.941,955,651
11/13/201467.7067.7966.1766.503,353,593
11/12/201467.7767.9567.1767.643,016,113
11/11/201469.0369.3568.2668.442,346,219
11/10/201469.1569.4168.7969.382,575,510
11/7/201468.8969.3168.4169.173,087,225
11/6/201468.5069.1068.3869.062,741,785
11/5/201468.7668.8867.7068.322,736,587
11/4/201468.3468.5667.3667.912,911,542
11/3/201468.3768.6867.8068.433,955,857
10/31/201467.8568.4267.2668.394,427,873
10/30/201465.5167.2365.4866.773,687,513
10/29/201466.2267.2265.1765.926,768,923
10/28/201463.2164.7863.1964.783,388,319
10/27/201462.7462.8562.2362.552,248,790
10/24/201462.7363.0962.4763.061,841,471
10/23/201462.0863.0861.9262.743,428,868
10/22/201462.9163.0061.0261.103,120,063
10/21/201461.7062.9961.6362.902,389,770
10/20/201460.9761.1960.3761.102,708,834
10/17/201460.9263.0460.8261.445,617,302
10/16/201457.8360.5557.7159.923,940,596
10/15/201458.3859.2857.1158.974,671,267
10/14/201459.0560.3358.7859.054,858,914
10/13/201458.8459.7458.2158.273,723,738
10/10/201459.3859.6458.4658.925,005,954
10/9/201462.5362.6459.4959.526,369,391
10/8/201461.8262.8660.9462.813,740,107
10/7/201462.9862.9861.6961.693,267,461
10/6/201463.2763.8062.8363.412,843,304
10/3/201462.6263.2262.5163.153,790,696
10/2/201462.0062.5860.3862.046,621,304
10/1/201463.0363.3762.4362.685,461,347
9/30/201464.7664.9062.8463.375,353,279
9/29/201464.5364.8964.4064.692,529,638
9/26/201464.6565.4164.4465.312,890,597
9/25/201465.2165.2464.4464.453,834,132
9/24/201465.0265.8164.9065.633,101,914
9/23/201464.7065.4064.1165.144,035,805
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center