Eaton Corporation Public Limited Company $73.82

up +0.87


17/4/2014 04:15 PM  |  NYSE : ETN  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
6/24/201362.8262.8961.2362.194,371,870
6/21/201364.1264.6263.0063.963,829,100
6/20/201363.7564.4063.1763.573,600,340
6/19/201365.8265.9464.7064.701,890,010
6/18/201364.8865.9764.5565.841,951,120
6/17/201365.0265.4764.2864.742,537,280
6/14/201364.6965.2864.4064.581,792,980
6/13/201363.3965.2063.1264.832,937,960
6/12/201365.4365.4363.4463.522,932,970
6/11/201365.0465.4364.3064.563,501,370
6/10/201365.6966.9865.0765.647,466,840
6/7/201364.8765.7564.7865.623,174,400
6/6/201364.0264.4063.4864.402,681,710
6/5/201365.3065.4664.0264.083,229,090
6/4/201366.2067.0165.1965.592,930,860
6/3/201366.4066.8164.9766.223,151,840
5/31/201367.2867.8266.0666.063,848,420
5/30/201367.5867.9967.1167.771,945,990
5/29/201368.2068.2667.0367.243,386,560
5/28/201369.2069.9268.5068.672,589,680
5/24/201367.3068.2667.3068.232,251,590
5/23/201367.7868.6067.3068.243,687,340
5/22/201368.6769.5368.0468.885,065,060
5/21/201367.9968.8267.9668.693,104,810
5/20/201366.7568.1666.4368.072,801,660
5/17/201366.3167.0165.8566.863,978,400
5/16/201365.2966.2265.2865.703,090,950
5/15/201364.5965.7164.5165.682,263,460
5/14/201364.1465.1864.1465.092,853,760
5/13/201364.8165.0064.1164.232,015,140
5/10/201364.6865.3164.5764.932,155,180
5/9/201364.3065.3264.2064.742,851,340
5/8/201363.5064.7063.2164.563,384,190
5/7/201362.5263.4962.3963.462,643,880
5/6/201361.5462.6261.4962.072,563,020
5/3/201360.2562.1860.2561.654,798,840
5/2/201359.2160.0859.1859.453,951,230
5/1/201361.0261.0259.1859.274,419,940
4/30/201360.4161.7259.8961.414,320,580
4/29/201360.4162.0360.0460.286,085,540
4/26/201359.1559.3757.9658.653,571,190
4/25/201358.9159.2458.6458.692,487,030
4/24/201358.0258.8358.0258.622,912,330
4/23/201357.0158.6056.9858.163,768,120
4/22/201357.0057.4256.4556.893,818,120
4/19/201355.7857.1955.6956.964,691,140
4/18/201357.5057.5855.4155.806,419,430
4/17/201358.5458.5556.7257.354,571,260
4/16/201358.1059.1858.0059.053,129,040
4/15/201359.9060.0457.0957.224,963,820
4/12/201361.2461.4960.0060.302,648,440
4/11/201361.1762.8861.1061.692,978,780
4/10/201360.4761.2460.1061.122,475,760
4/9/201360.4860.7259.8060.473,067,680
4/8/201359.3160.3459.1360.332,720,240
4/5/201358.6359.4058.2759.323,303,270
4/4/201359.2059.8258.9359.533,921,580
4/3/201361.1361.2358.5559.255,596,530
4/2/201361.5661.6860.6860.932,706,750
4/1/201361.2562.1560.8161.183,277,270
3/28/201360.8661.4660.6061.254,510,680
3/27/201360.7161.2060.3560.745,384,490
3/26/201362.2262.4561.1461.163,364,820
3/25/201363.1863.6661.9261.983,461,690
3/22/201362.8563.4962.6363.272,610,270
3/21/201362.3963.2762.2562.623,026,640
3/20/201361.9662.8561.9462.682,487,540
3/19/201362.0062.1060.7861.392,408,940
3/18/201361.9062.4461.5761.832,596,170
3/15/201362.8863.2462.5162.574,205,960
3/14/201363.7963.8162.8163.172,794,500
3/13/201362.8563.5962.5763.423,145,390
3/12/201363.2963.2961.9662.842,717,160
3/11/201363.1163.5062.8363.391,704,750
3/8/201362.4663.4262.2463.352,581,900
3/7/201362.3762.5161.8062.021,915,060
3/6/201362.4062.9461.9562.622,813,460
3/5/201362.4163.1262.0162.153,418,400
3/4/201362.5162.8561.0362.123,952,020
3/1/201361.4563.6361.1762.665,229,190
2/28/201361.5362.5661.2561.973,799,960
2/27/201359.4461.9859.3261.693,003,600
2/26/201359.9660.2358.9359.563,254,910
2/25/201360.3261.0659.2559.274,589,940
2/22/201359.7960.3659.6959.752,712,050
2/21/201360.2460.2859.2959.453,779,130
2/20/201361.6161.7160.6260.743,835,080
2/19/201361.0561.5561.0561.492,514,410
2/15/201361.5261.5460.7360.872,936,380
2/14/201360.6761.4660.6161.242,522,420
2/13/201360.4161.4760.3161.043,037,700
2/12/201359.6860.3059.4460.212,833,020
2/11/201358.8359.7758.8159.672,990,540
2/8/201358.9559.6058.8258.924,440,920
2/7/201359.7659.7958.6058.884,628,370
2/6/201359.4059.8259.0059.656,833,770
2/5/201356.9360.4556.0259.3710,296,200
2/4/201356.0857.3055.6056.585,462,260
2/1/201357.6558.8757.1057.526,603,170
1/31/201356.7057.1156.4756.952,890,590
Trading Center