Eaton Corporation Public Limited Company $78.14

down -0.18


23/7/2014 03:44 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
2/27/201475.6876.0075.2275.452,607,275
2/26/201475.4676.1675.3175.783,933,254
2/25/201474.7375.8974.5675.363,373,951
2/24/201473.7875.3973.7874.983,503,612
2/21/201473.3973.9773.2073.502,663,094
2/20/201472.1673.1671.7572.972,619,294
2/19/201472.1173.1672.0972.132,146,217
2/18/201472.9773.0672.1172.471,773,705
2/14/201471.4973.0771.2372.722,826,570
2/13/201470.4371.7070.2571.552,169,260
2/12/201470.3371.3870.1771.104,603,648
2/11/201469.9270.3069.4170.013,348,940
2/10/201470.5070.6469.3469.542,816,512
2/7/201469.3270.8468.8070.625,040,840
2/6/201469.0370.1868.8869.074,986,203
2/5/201467.9169.1566.8969.106,970,503
2/4/201468.5069.0067.3068.659,152,235
2/3/201473.4473.8470.1870.274,858,628
1/31/201472.6673.4772.4573.093,121,157
1/30/201474.1274.2473.4073.912,833,798
1/29/201472.8574.2072.6873.482,793,363
1/28/201473.2274.0172.9973.551,748,898
1/27/201473.3373.9872.1272.792,676,117
1/24/201475.1275.2572.9873.134,557,245
1/23/201476.4076.4875.2975.942,733,579
1/22/201477.3577.5576.5677.192,863,789
1/21/201477.6478.1977.1377.673,205,390
1/17/201476.6377.1676.3176.853,159,795
1/16/201476.2777.1276.2176.542,381,617
1/15/201475.8776.5775.6476.442,637,547
1/14/201474.1775.7073.8975.703,925,242
1/13/201475.0775.5773.5774.076,969,354
1/10/201475.6776.4275.3676.322,360,597
1/9/201475.7476.2175.0175.552,436,609
1/8/201475.5875.5874.9575.282,330,001
1/7/201475.4475.9875.1175.541,940,949
1/6/201476.1976.4575.1875.382,077,233
1/3/201475.5576.0975.3875.711,936,371
1/2/201475.7475.9975.1875.493,774,166
12/31/201376.1976.2775.7876.122,722,645
12/30/201376.5376.7575.9576.011,728,361
12/27/201376.6177.0076.5176.75964,409
12/26/201375.8076.7375.8076.581,441,151
12/24/201375.3476.1075.1775.73610,065
12/23/201376.0876.2074.9075.442,354,002
12/20/201374.8276.2274.7775.723,619,229
12/19/201374.4774.6073.8174.482,105,110
12/18/201373.4775.0072.9275.003,080,227
12/17/201372.8773.7272.4473.453,609,683
12/16/201372.0873.0571.9372.873,110,851
12/13/201370.8571.1670.4170.972,078,912
12/12/201370.6771.2570.3670.571,638,725
12/11/201372.1972.4170.7670.961,843,414
12/10/201372.1672.7471.7972.092,106,889
12/9/201372.3572.7171.8072.302,215,482
12/6/201372.3173.0071.7172.422,221,527
12/5/201370.1671.7070.1271.322,449,432
12/4/201370.8071.7070.0970.303,904,656
12/3/201372.0872.2170.8671.162,456,976
12/2/201372.6673.2371.7371.891,936,431
11/29/201372.7273.0772.4072.661,083,434
11/27/201372.9173.4072.6872.851,129,751
11/26/201372.8073.1372.5772.831,903,773
11/25/201373.0773.4472.5172.772,114,258
11/22/201372.3373.2072.0573.002,214,045
11/21/201371.4572.7271.3972.542,262,989
11/20/201371.3072.0470.7570.891,926,578
11/19/201372.0772.2571.0671.292,163,457
11/18/201372.4372.7371.8372.072,415,547
11/15/201372.4672.5372.1372.302,417,913
11/14/201372.4872.7472.0372.301,935,624
11/13/201371.4272.4571.4172.451,925,831
11/12/201370.9072.0970.5971.903,317,197
11/11/201370.6671.2770.4870.991,686,156
11/8/201369.0470.6469.0070.602,350,191
11/7/201370.4570.7168.7968.922,629,749
11/6/201370.4270.9669.9670.211,956,535
11/5/201370.3070.5469.7070.062,595,493
11/4/201370.9571.1670.2670.621,760,093
11/1/201370.5571.1369.7370.672,956,859
10/31/201370.6671.1470.1870.563,287,240
10/30/201371.1672.1070.9071.294,247,973
10/29/201370.9371.4370.0971.313,117,636
10/28/201371.7271.9270.1170.553,995,594
10/25/201368.0272.5467.5071.6410,768,954
10/24/201367.7768.9067.1168.503,792,740
10/23/201368.7268.7567.3567.772,428,671
10/22/201368.7669.3868.5869.022,210,311
10/21/201369.1169.1968.1668.382,883,931
10/18/201367.5168.8667.4168.733,388,685
10/17/201366.5767.4666.4067.332,986,533
10/16/201367.5267.6366.0666.793,517,163
10/15/201368.5068.5966.6566.943,976,898
10/14/201368.4769.3868.0268.951,865,170
10/11/201367.8969.3067.7569.302,468,386
10/10/201366.5768.0966.4367.923,014,503
10/9/201366.0166.1765.2065.652,914,130
10/8/201367.3467.4065.7565.903,132,286
10/7/201368.1268.2667.1967.213,019,874
10/4/201368.3169.1667.8569.051,744,581
Trading Center