Eaton Corporation Public Limited Company $73.82

up +0.87


17/4/2014 06:40 PM  |  NYSE : ETN  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
4/17/201473.5374.2672.9973.822,757,120
4/16/201472.3973.0472.0972.952,137,560
4/15/201471.0771.9370.2671.893,159,740
4/14/201471.7271.8970.4071.033,497,890
4/11/201472.5972.5970.5670.924,130,230
4/10/201474.8674.9472.6972.842,394,180
4/9/201473.5074.8473.3874.792,354,390
4/8/201473.5173.8272.7873.383,352,230
4/7/201475.1975.3672.9973.393,325,560
4/4/201477.3177.7175.3775.573,811,710
4/3/201477.0077.6276.6777.022,750,350
4/2/201476.0577.1675.7076.672,521,080
4/1/201474.7775.8074.5975.772,587,130
3/31/201474.7275.5474.7175.122,315,720
3/28/201473.4674.5173.3174.231,705,510
3/27/201472.7973.4972.1073.302,380,220
3/26/201474.5174.6172.9772.982,554,470
3/25/201473.5474.2073.1873.932,663,260
3/24/201473.0673.4271.7172.682,570,300
3/21/201473.4674.4472.5872.652,526,850
3/20/201472.0272.9871.8972.771,731,080
3/19/201473.2673.3771.6272.063,096,500
3/18/201472.7873.4372.7073.331,962,050
3/17/201471.9873.1571.9772.403,343,140
3/14/201472.0172.8971.1871.273,474,430
3/13/201474.0674.1972.1072.552,776,900
3/12/201474.0274.2573.0873.802,409,520
3/11/201475.0475.4874.1674.532,721,630
3/10/201475.8775.9474.7274.872,467,550
3/7/201475.7376.6575.5576.154,177,380
3/6/201474.1075.3874.0375.343,215,260
3/5/201474.2774.6473.9574.403,526,860
3/4/201474.5074.7073.8773.884,624,040
3/3/201473.9574.1072.5573.475,792,140
2/28/201475.4576.1474.2574.714,704,970
2/27/201475.6876.0075.2275.452,607,280
2/26/201475.4676.1675.3175.783,933,250
2/25/201474.7375.8974.5675.363,373,950
2/24/201473.7875.3973.7874.983,503,610
2/21/201473.3973.9773.2073.502,663,090
2/20/201472.1673.1671.7572.972,619,290
2/19/201472.1173.1672.0972.132,146,220
2/18/201472.9773.0672.1172.471,773,700
2/14/201471.4973.0771.2372.722,826,570
2/13/201470.4371.7070.2571.552,169,260
2/12/201470.3371.3870.1771.104,603,650
2/11/201469.9270.3069.4170.013,348,940
2/10/201470.5070.6469.3469.542,816,510
2/7/201469.3270.8468.8070.625,040,840
2/6/201469.0370.1868.8869.074,986,200
2/5/201467.9169.1566.8969.106,970,500
2/4/201468.5069.0067.3068.659,152,240
2/3/201473.4473.8470.1870.274,858,630
1/31/201472.6673.4772.4573.093,121,160
1/30/201474.1274.2473.4073.912,833,800
1/29/201472.8574.2072.6873.482,793,360
1/28/201473.2274.0172.9973.551,748,900
1/27/201473.3373.9872.1272.792,676,120
1/24/201475.1275.2572.9873.134,557,240
1/23/201476.4076.4875.2975.942,733,580
1/22/201477.3577.5576.5677.192,863,790
1/21/201477.6478.1977.1377.673,205,390
1/17/201476.6377.1676.3176.853,159,800
1/16/201476.2777.1276.2176.542,381,620
1/15/201475.8776.5775.6476.442,637,550
1/14/201474.1775.7073.8975.703,925,240
1/13/201475.0775.5773.5774.076,969,350
1/10/201475.6776.4275.3676.322,360,600
1/9/201475.7476.2175.0175.552,436,610
1/8/201475.5875.5874.9575.282,330,000
1/7/201475.4475.9875.1175.541,940,950
1/6/201476.1976.4575.1875.382,077,230
1/3/201475.5576.0975.3875.711,936,370
1/2/201475.7475.9975.1875.493,774,170
12/31/201376.1976.2775.7876.122,722,640
12/30/201376.5376.7575.9576.011,728,360
12/27/201376.6177.0076.5176.75964,409
12/26/201375.8076.7375.8076.581,441,150
12/24/201375.3476.1075.1775.73610,065
12/23/201376.0876.2074.9075.442,354,000
12/20/201374.8276.2274.7775.723,619,230
12/19/201374.4774.6073.8174.482,105,110
12/18/201373.4775.0072.9275.003,080,230
12/17/201372.8773.7272.4473.453,609,680
12/16/201372.0873.0571.9372.873,110,850
12/13/201370.8571.1670.4170.972,078,910
12/12/201370.6771.2570.3670.571,638,720
12/11/201372.1972.4170.7670.961,843,410
12/10/201372.1672.7471.7972.092,106,890
12/9/201372.3572.7171.8072.302,215,480
12/6/201372.3173.0071.7172.422,221,530
12/5/201370.1671.7070.1271.322,449,430
12/4/201370.8071.7070.0970.303,904,660
12/3/201372.0872.2170.8671.162,456,980
12/2/201372.6673.2371.7371.891,936,430
11/29/201372.7273.0772.4072.661,083,430
11/27/201372.9173.4072.6872.851,129,750
11/26/201372.8073.1372.5772.831,903,770
11/25/201373.0773.4472.5172.772,114,260
11/22/201372.3373.2072.0573.002,214,040
Trading Center