$67.83 -1.38 (%) Eaton Corporation Public Limited Company - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
4/30/201360.4161.7259.8961.414,320,578
4/29/201360.4162.0360.0460.286,085,537
4/26/201359.1559.3757.9658.653,571,192
4/25/201358.9159.2458.6458.692,487,029
4/24/201358.0258.8358.0258.622,912,326
4/23/201357.0158.6056.9858.163,768,121
4/22/201357.0057.4256.4556.893,818,124
4/19/201355.7857.1955.6956.964,691,141
4/18/201357.5057.5855.4155.806,419,429
4/17/201358.5458.5556.7257.354,571,261
4/16/201358.1059.1858.0059.053,129,041
4/15/201359.9060.0457.0957.224,963,822
4/12/201361.2461.4960.0060.302,648,435
4/11/201361.1762.8861.1061.692,978,777
4/10/201360.4761.2460.1061.122,475,755
4/9/201360.4860.7259.8060.473,067,682
4/8/201359.3160.3459.1360.332,720,238
4/5/201358.6359.4058.2759.323,303,267
4/4/201359.2059.8258.9359.533,921,575
4/3/201361.1361.2358.5559.255,596,531
4/2/201361.5661.6860.6860.932,706,750
4/1/201361.2562.1560.8161.183,277,273
3/28/201360.8661.4660.6061.254,510,680
3/27/201360.7161.2060.3560.745,384,486
3/26/201362.2262.4561.1461.163,364,825
3/25/201363.1863.6661.9261.983,461,689
3/22/201362.8563.4962.6363.272,610,267
3/21/201362.3963.2762.2562.623,026,642
3/20/201361.9662.8561.9462.682,487,536
3/19/201362.0062.1060.7861.392,408,938
3/18/201361.9062.4461.5761.832,596,168
3/15/201362.8863.2462.5162.574,205,965
3/14/201363.7963.8162.8163.172,794,495
3/13/201362.8563.5962.5763.423,145,390
3/12/201363.2963.2961.9662.842,717,157
3/11/201363.1163.5062.8363.391,704,751
3/8/201362.4663.4262.2463.352,581,901
3/7/201362.3762.5161.8062.021,915,062
3/6/201362.4062.9461.9562.622,813,464
3/5/201362.4163.1262.0162.153,418,399
3/4/201362.5162.8561.0362.123,952,018
3/1/201361.4563.6361.1762.665,229,186
2/28/201361.5362.5661.2561.973,799,958
2/27/201359.4461.9859.3261.693,003,600
2/26/201359.9660.2358.9359.563,254,914
2/25/201360.3261.0659.2559.274,589,941
2/22/201359.7960.3659.6959.752,712,049
2/21/201360.2460.2859.2959.453,779,126
2/20/201361.6161.7160.6260.743,835,075
2/19/201361.0561.5561.0561.492,514,414
2/15/201361.5261.5460.7360.872,936,384
2/14/201360.6761.4660.6161.242,522,415
2/13/201360.4161.4760.3161.043,037,705
2/12/201359.6860.3059.4460.212,833,020
2/11/201358.8359.7758.8159.672,990,535
2/8/201358.9559.6058.8258.924,440,923
2/7/201359.7659.7958.6058.884,628,370
2/6/201359.4059.8259.0059.656,833,774
2/5/201356.9360.4556.0259.3710,296,181
2/4/201356.0857.3055.6056.585,462,262
2/1/201357.6558.8757.1057.526,603,170
1/31/201356.7057.1156.4756.952,890,589
1/30/201357.4357.6656.8756.951,904,048
1/29/201357.2157.6156.8257.541,665,692
1/28/201357.6857.8657.0657.252,093,071
1/25/201357.4057.7357.0557.522,888,555
1/24/201356.5057.4856.2857.313,866,482
1/23/201356.7656.8456.3856.562,386,873
1/22/201356.7556.9955.9756.983,274,566
1/18/201356.5657.0355.7556.673,590,263
1/17/201355.4856.5255.2856.423,511,609
1/16/201355.5455.5455.0055.102,600,207
1/15/201355.2055.7855.2055.592,164,260
1/14/201355.8255.9855.1655.332,037,569
1/11/201355.4055.9555.0855.752,753,379
1/10/201356.0056.0555.0155.933,524,592
1/9/201355.3455.9255.2655.772,627,011
1/8/201355.5356.0255.0255.024,255,189
1/7/201356.4756.4955.1955.753,183,941
1/4/201356.6556.8256.3556.752,312,827
1/3/201356.3056.9356.0956.373,124,608
1/2/201355.5557.3555.5556.454,104,506
12/31/201252.7254.2352.4554.182,619,498
12/28/201253.2753.5952.9053.091,924,493
12/27/201253.9954.2652.8753.632,299,458
12/26/201253.6854.1453.3353.841,607,711
12/24/201253.6153.7653.1853.471,293,084
12/21/201253.9454.7553.7653.846,049,938
12/20/201254.2354.7054.0354.663,511,516
12/19/201254.2554.7254.1254.123,386,453
12/18/201252.5354.0952.5353.884,555,644
12/17/201252.7452.9752.1452.453,374,456
12/14/201251.5352.7651.5352.573,323,815
12/13/201252.0452.3651.5451.683,268,840
12/12/201252.5852.8151.9152.044,025,076
12/11/201252.4852.7552.1752.452,576,932
12/10/201252.2152.4251.5052.343,841,354
12/7/201252.1252.5151.7252.473,887,865
12/6/201251.1351.5250.7451.404,440,680
12/5/201251.2251.8050.7551.184,206,250
  • Showing 401-500 of 1,260 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center