$71.01 -0.78 (%) Eaton Corporation Public Limited Company - NYSE

Feb. 27, 2015 | 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
5/24/201069.0369.6268.6169.072,536,700
5/21/201066.0369.4066.0069.323,772,300
5/20/201068.2469.5067.2467.592,651,900
5/19/201071.7872.0068.9470.372,644,300
5/18/201074.6375.7672.1872.611,870,200
5/17/201074.4374.9272.1273.851,720,400
5/14/201075.3075.6173.1473.921,628,300
5/13/201076.6177.5275.9076.161,214,300
5/12/201075.3477.2775.3477.001,653,400
5/11/201073.8075.7573.7475.022,095,500
5/10/201074.4675.1273.6874.822,407,500
5/7/201070.8871.4268.2970.253,960,400
5/6/201074.6774.9366.2771.243,162,800
5/5/201073.9475.4172.5875.023,023,500
5/4/201077.2777.2774.4474.902,892,900
5/3/201077.8979.0977.1678.462,099,900
4/30/201078.9679.1477.1277.163,901,600
4/29/201077.8479.0377.5279.012,840,700
4/28/201077.6577.7076.6377.111,761,400
4/27/201078.5579.5576.7777.041,915,200
4/26/201079.5679.8878.7378.841,822,200
4/23/201078.9179.3978.4279.211,592,700
4/22/201077.5978.9476.4078.722,804,600
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
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center