$64.88 -1.94 (%) Eaton Corporation Public Limited Company - NYSE

Jan. 27, 2015 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
4/21/201078.6779.1977.3278.092,365,700
4/20/201081.1381.7877.9278.314,702,900
4/19/201078.8479.6477.1379.152,672,500
4/16/201080.2880.6578.5279.391,465,500
4/15/201079.9081.2079.6780.321,725,200
4/14/201079.8080.0479.1279.911,718,900
4/13/201079.5579.7978.7179.382,181,000
4/12/201080.2180.9179.7579.932,230,300
4/9/201078.7080.6778.7080.212,631,400
4/8/201078.1478.9677.4678.492,686,600
4/7/201077.2878.8777.2878.443,302,400
4/6/201076.8177.7476.2977.661,279,100
4/5/201076.1177.3176.1176.891,197,800
4/1/201076.2176.8775.6876.051,444,200
3/31/201076.3476.5075.5375.771,261,100
3/30/201076.3376.9476.0376.421,121,600
3/29/201074.8576.2174.8576.091,343,000
3/26/201074.6475.3074.0774.571,260,400
3/25/201075.5275.7474.3474.461,720,900
3/24/201076.2876.2874.7474.821,316,500
3/23/201075.9376.4175.2476.321,396,900
3/22/201073.5675.8573.4475.661,544,000
3/19/201075.3175.9773.9474.152,189,800
3/18/201074.8575.4374.5875.10660,800
3/17/201074.7075.7374.3974.901,323,600
3/16/201074.1274.7273.8974.57906,700
3/15/201074.4574.6373.2573.961,237,000
3/12/201073.0274.4273.0274.422,440,200
3/11/201072.3372.5471.3072.541,517,400
3/10/201072.7872.8171.9172.461,813,400
3/9/201072.4172.7872.0172.421,283,000
3/8/201073.3073.3872.4172.60780,000
3/5/201072.6473.3572.1373.141,765,800
3/4/201071.6572.2570.9671.542,075,200
3/3/201071.8572.5871.0071.542,380,400
3/2/201070.4570.6969.8170.021,445,000
3/1/201068.1470.0068.0970.001,989,900
2/26/201067.8069.3067.1368.122,388,000
2/25/201065.4367.0464.5866.952,049,700
2/24/201066.4367.0466.2266.811,076,800
2/23/201067.3167.7266.1266.371,288,400
2/22/201068.0768.0767.2167.431,212,400
2/19/201067.4768.0267.1467.721,708,800
2/18/201066.9867.8266.8967.611,092,600
2/17/201066.8667.4266.1367.041,762,100
2/16/201065.8266.7764.9466.641,874,800
2/12/201063.9665.2263.2765.021,790,800
2/11/201063.4864.9163.0064.841,306,300
2/10/201063.9364.2362.9163.531,176,300
2/9/201062.7564.4162.1363.862,602,300
2/8/201062.2163.2061.6561.982,180,900
2/5/201061.8062.4560.8362.002,153,400
2/4/201063.6863.6861.8161.921,961,700
2/3/201064.9665.7464.6264.771,120,400
2/2/201064.2065.2264.0865.151,856,000
2/1/201061.6464.4561.4864.372,907,100
1/29/201062.8063.1861.0961.242,054,000
1/28/201063.7163.7162.0062.531,626,400
1/27/201064.1264.4661.9163.323,065,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center