Eaton Corporation Public Limited Company $69.73

up +0.16


29/8/2014 03:34 PM  |  NYSE : ETN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
11/11/201370.6671.2770.4870.991,686,156
11/8/201369.0470.6469.0070.602,350,191
11/7/201370.4570.7168.7968.922,629,749
11/6/201370.4270.9669.9670.211,956,535
11/5/201370.3070.5469.7070.062,595,493
11/4/201370.9571.1670.2670.621,760,093
11/1/201370.5571.1369.7370.672,956,859
10/31/201370.6671.1470.1870.563,287,240
10/30/201371.1672.1070.9071.294,247,973
10/29/201370.9371.4370.0971.313,117,636
10/28/201371.7271.9270.1170.553,995,594
10/25/201368.0272.5467.5071.6410,768,954
10/24/201367.7768.9067.1168.503,792,740
10/23/201368.7268.7567.3567.772,428,671
10/22/201368.7669.3868.5869.022,210,311
10/21/201369.1169.1968.1668.382,883,931
10/18/201367.5168.8667.4168.733,388,685
10/17/201366.5767.4666.4067.332,986,533
10/16/201367.5267.6366.0666.793,517,163
10/15/201368.5068.5966.6566.943,976,898
10/14/201368.4769.3868.0268.951,865,170
10/11/201367.8969.3067.7569.302,468,386
10/10/201366.5768.0966.4367.923,014,503
10/9/201366.0166.1765.2065.652,914,130
10/8/201367.3467.4065.7565.903,132,286
10/7/201368.1268.2667.1967.213,019,874
10/4/201368.3169.1667.8569.051,744,581
10/3/201369.1469.1567.8468.232,433,228
10/2/201368.6669.5767.8869.264,071,278
10/1/201368.7270.1568.7268.993,149,887
9/30/201368.9269.2668.4368.842,857,156
9/27/201370.2970.2969.4369.691,789,242
9/26/201370.7070.9570.1570.511,272,052
9/25/201370.4071.1169.8370.401,865,695
9/24/201369.0371.2868.9670.432,762,636
9/23/201370.2370.4368.9569.492,521,300
9/20/201370.7771.3670.5770.573,476,067
9/19/201369.9471.1669.9070.793,727,878
9/18/201368.1169.8968.0769.742,288,596
9/17/201368.3568.4267.9268.221,594,739
9/16/201368.4568.9868.2368.532,138,744
9/13/201367.0367.4666.6267.331,320,176
9/12/201367.9968.0566.9167.171,959,191
9/11/201367.5468.3567.2668.001,735,937
9/10/201367.4167.9767.3667.882,787,165
9/9/201366.1967.6666.1366.753,578,618
9/6/201365.6166.4364.5765.632,595,149
9/5/201364.8465.6664.6465.441,707,527
9/4/201363.0965.1163.0164.993,411,704
9/3/201364.2864.6762.8963.083,364,419
8/30/201364.0064.1063.1963.321,672,556
8/29/201363.7164.6763.6163.991,452,960
8/28/201363.9564.2963.6163.811,832,772
8/27/201365.1265.2363.9564.042,660,283
8/26/201366.9667.0065.8265.981,613,944
8/23/201367.1167.2466.2566.891,546,173
8/22/201365.8567.2465.6867.001,766,019
8/21/201364.9265.9864.6465.472,636,193
8/20/201364.8365.4064.3265.121,575,458
8/19/201365.2765.5464.7564.831,510,529
8/16/201365.2465.9765.1765.442,615,649
8/15/201366.0866.1165.0065.243,035,671
8/14/201366.9367.1766.6366.791,464,095
8/13/201366.6667.3066.4266.941,842,779
8/12/201365.3866.8465.1966.472,518,185
8/9/201364.8965.9764.8565.622,291,409
8/8/201364.8065.5864.8065.353,983,896
8/7/201365.4065.4064.3964.553,384,833
8/6/201366.0066.1865.3665.502,868,033
8/5/201366.1566.5465.6666.333,920,920
8/2/201366.6467.7065.4066.0610,999,110
8/1/201369.5370.0769.2969.932,843,684
7/31/201368.3669.4468.2368.952,220,462
7/30/201368.0868.5767.8368.301,726,663
7/29/201368.0068.1867.5467.621,383,941
7/26/201367.4468.0467.3168.031,754,879
7/25/201367.6668.0467.1168.021,913,239
7/24/201369.1169.1867.9068.082,424,815
7/23/201368.3469.1168.1668.952,228,247
7/22/201368.2668.6568.0268.121,304,200
7/19/201367.8368.3567.4268.282,020,518
7/18/201367.3367.7366.9567.642,058,940
7/17/201366.9967.4966.8966.922,091,115
7/16/201368.1568.2566.4466.502,788,910
7/15/201368.0768.5668.0268.192,920,835
7/12/201368.2468.4067.8368.341,916,467
7/11/201368.3868.6367.8368.213,210,320
7/10/201368.1468.3267.0667.392,581,939
7/9/201368.2568.8767.9668.112,504,790
7/8/201368.1168.3067.7667.962,549,134
7/5/201366.6167.7666.5567.722,388,545
7/3/201365.7566.5665.5166.221,227,811
7/2/201366.2367.0865.7266.042,699,241
7/1/201365.7667.1765.5566.483,159,134
6/28/201365.0865.8864.9165.818,401,288
6/27/201364.5665.5864.5665.222,815,941
6/26/201363.7564.2363.2163.941,977,105
6/25/201362.7863.3561.9763.153,033,698
6/24/201362.8262.8961.2362.194,371,874
6/21/201364.1264.6263.0063.963,829,101
Trading Center