$69.35 -0.46 (%) Eaton Corporation Public Limited Company - NYSE

Apr. 21, 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
7/15/201068.7969.0867.7168.951,670,200
7/14/201068.1268.9667.6668.701,435,400
7/13/201067.5968.8867.4968.521,516,200
7/12/201067.1067.3266.2566.601,583,900
7/9/201066.7467.5466.3767.50849,300
7/8/201066.2866.8165.4466.551,285,400
7/7/201063.9065.7863.5365.761,794,600
7/6/201065.2065.4362.9563.581,690,400
7/2/201064.8665.4763.3663.702,022,000
7/1/201065.2965.5763.7364.562,434,700
6/30/201065.8167.1765.3165.443,080,000
6/29/201067.6168.1265.3865.992,216,900
6/28/201070.7270.7269.1269.231,498,100
6/25/201069.5470.3968.6270.202,117,300
6/24/201070.7771.0869.2569.421,042,700
6/23/201071.5271.6969.8171.071,517,100
6/22/201074.3274.8571.3971.581,503,000
6/21/201075.1576.2973.7974.321,384,900
6/18/201074.1774.6973.6874.321,437,000
6/17/201074.3174.3172.6974.201,476,300
6/16/201073.9374.7673.1073.561,473,700
6/15/201071.8774.5771.8774.451,907,600
6/14/201071.3072.5871.1571.401,529,900
6/11/201069.8771.2969.5270.531,277,100
6/10/201068.6370.9768.6370.861,919,300
6/9/201067.8469.5266.9067.211,554,000
6/8/201066.6067.6166.3567.472,781,600
6/7/201067.1867.6566.1766.422,597,100
6/4/201069.7170.1866.8667.181,675,400
6/3/201070.5271.7870.5271.641,571,600
6/2/201068.4170.7268.0870.641,686,100
6/1/201069.2970.7068.0168.121,481,000
5/28/201071.7071.7069.3869.952,004,800
5/27/201069.8470.5369.0870.492,204,900
5/26/201069.6870.6968.0268.272,549,100
5/25/201067.2768.9566.1768.893,279,000
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
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center