Eaton Corporation Public Limited Company $77.47

down 0.00


25/7/2014 04:01 PM  |  NYSE : ETN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
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
4/30/201472.0872.9971.3172.643,968,208
4/29/201473.8974.5071.7872.155,958,051
4/28/201474.1075.0573.4674.503,172,035
4/25/201474.7474.9773.7273.951,966,859
4/24/201474.7175.3274.0674.962,031,642
4/23/201474.3375.0274.0974.381,961,320
4/22/201473.9974.8973.8274.431,662,517
4/21/201473.8074.0773.2573.931,686,196
4/17/201473.5374.2672.9973.822,757,117
4/16/201472.3973.0472.0972.952,137,557
4/15/201471.0771.9370.2671.893,159,740
4/14/201471.7271.8970.4071.033,497,892
4/11/201472.5972.5970.5670.924,130,226
4/10/201474.8674.9472.6972.842,394,184
4/9/201473.5074.8473.3874.792,354,391
4/8/201473.5173.8272.7873.383,352,231
4/7/201475.1975.3672.9973.393,325,562
4/4/201477.3177.7175.3775.573,811,707
4/3/201477.0077.6276.6777.022,750,352
4/2/201476.0577.1675.7076.672,521,076
4/1/201474.7775.8074.5975.772,587,134
3/31/201474.7275.5474.7175.122,315,721
3/28/201473.4674.5173.3174.231,705,508
3/27/201472.7973.4972.1073.302,380,225
3/26/201474.5174.6172.9772.982,554,472
3/25/201473.5474.2073.1873.932,663,265
3/24/201473.0673.4271.7172.682,570,302
3/21/201473.4674.4472.5872.652,526,849
3/20/201472.0272.9871.8972.771,731,084
3/19/201473.2673.3771.6272.063,096,497
3/18/201472.7873.4372.7073.331,962,053
3/17/201471.9873.1571.9772.403,343,145
3/14/201472.0172.8971.1871.273,474,431
3/13/201474.0674.1972.1072.552,776,900
3/12/201474.0274.2573.0873.802,409,520
3/11/201475.0475.4874.1674.532,721,634
3/10/201475.8775.9474.7274.872,467,552
3/7/201475.7376.6575.5576.154,177,380
3/6/201474.1075.3874.0375.343,215,258
3/5/201474.2774.6473.9574.403,526,856
Trading Center