$69.16 +1.71 (%) Eaton Corporation Public Limited Company - NYSE

Dec. 19, 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
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
6/20/201363.7564.4063.1763.573,600,337
6/19/201365.8265.9464.7064.701,890,008
6/18/201364.8865.9764.5565.841,951,121
6/17/201365.0265.4764.2864.742,537,284
6/14/201364.6965.2864.4064.581,792,983
6/13/201363.3965.2063.1264.832,937,957
6/12/201365.4365.4363.4463.522,932,969
6/11/201365.0465.4364.3064.563,501,373
6/10/201365.6966.9865.0765.647,466,839
6/7/201364.8765.7564.7865.623,174,395
6/6/201364.0264.4063.4864.402,681,710
6/5/201365.3065.4664.0264.083,229,093
6/4/201366.2067.0165.1965.592,930,857
6/3/201366.4066.8164.9766.223,151,839
5/31/201367.2867.8266.0666.063,848,419
5/30/201367.5867.9967.1167.771,945,986
5/29/201368.2068.2667.0367.243,386,557
5/28/201369.2069.9268.5068.672,589,676
5/24/201367.3068.2667.3068.232,251,592
5/23/201367.7868.6067.3068.243,687,341
5/22/201368.6769.5368.0468.885,065,055
  • Showing 301-400 of 1,260 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center