$62.74 +1.64 (%) Eaton Corporation Public Limited Company - NYSE

Oct. 23, 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
1/8/201475.5875.5874.9575.282,330,001
1/7/201475.4475.9875.1175.541,940,949
1/6/201476.1976.4575.1875.382,077,233
1/3/201475.5576.0975.3875.711,936,371
1/2/201475.7475.9975.1875.493,774,166
12/31/201376.1976.2775.7876.122,722,645
12/30/201376.5376.7575.9576.011,728,361
12/27/201376.6177.0076.5176.75964,409
12/26/201375.8076.7375.8076.581,441,151
12/24/201375.3476.1075.1775.73610,065
12/23/201376.0876.2074.9075.442,354,002
12/20/201374.8276.2274.7775.723,619,229
12/19/201374.4774.6073.8174.482,105,110
12/18/201373.4775.0072.9275.003,080,227
12/17/201372.8773.7272.4473.453,609,683
12/16/201372.0873.0571.9372.873,110,851
12/13/201370.8571.1670.4170.972,078,912
12/12/201370.6771.2570.3670.571,638,725
12/11/201372.1972.4170.7670.961,843,414
12/10/201372.1672.7471.7972.092,106,889
12/9/201372.3572.7171.8072.302,215,482
12/6/201372.3173.0071.7172.422,221,527
12/5/201370.1671.7070.1271.322,449,432
12/4/201370.8071.7070.0970.303,904,656
12/3/201372.0872.2170.8671.162,456,976
12/2/201372.6673.2371.7371.891,936,431
11/29/201372.7273.0772.4072.661,083,434
11/27/201372.9173.4072.6872.851,129,751
11/26/201372.8073.1372.5772.831,903,773
11/25/201373.0773.4472.5172.772,114,258
11/22/201372.3373.2072.0573.002,214,045
11/21/201371.4572.7271.3972.542,262,989
11/20/201371.3072.0470.7570.891,926,578
11/19/201372.0772.2571.0671.292,163,457
11/18/201372.4372.7371.8372.072,415,547
11/15/201372.4672.5372.1372.302,417,913
11/14/201372.4872.7472.0372.301,935,624
11/13/201371.4272.4571.4172.451,925,831
11/12/201370.9072.0970.5971.903,317,197
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center