$64.88 -0.29 (%) Eaton Corporation Public Limited Company - NYSE

Dec. 17, 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
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
1/26/201064.8665.2463.5864.132,493,800
1/25/201067.9368.0064.4964.584,299,900
1/22/201066.6367.1265.6865.881,885,300
1/21/201068.1468.7966.4866.741,717,600
1/20/201068.7769.0667.7368.391,452,600
1/19/201068.0770.1568.0769.802,185,400
1/15/201069.0369.1267.6967.751,531,700
1/14/201068.6469.3968.5069.011,030,700
1/13/201068.2669.0067.7368.891,584,300
1/12/201068.4669.5567.9768.191,833,900
1/11/201066.1269.3066.1269.072,901,100
1/8/201064.2166.0963.9366.051,384,000
1/7/201063.3764.6463.2364.601,496,400
1/6/201063.5564.0163.0863.662,093,900
1/5/201064.0564.4563.2363.941,473,200
1/4/201064.2165.1463.8864.321,173,700
12/31/200964.0064.0563.5963.62842,600
12/30/200963.7064.2963.4564.08673,900
12/29/200964.0764.2563.8364.03582,600
12/28/200964.4064.6263.8364.04490,600
12/24/200964.2064.5763.8264.49183,000
12/23/200964.0064.2363.4363.80728,900
12/22/200963.9164.3863.6463.99771,500
12/21/200963.9264.2463.7463.99984,600
12/18/200964.7564.7563.0763.271,916,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center