$63.06 +0.32 (%) Eaton Corporation Public Limited Company - NYSE

Oct. 24, 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
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
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center