Eaton Corporation Public Limited Company $72.95

up +1.06


16/4/2014 06:40 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
9/4/201243.8744.7643.0644.226,527,950
8/31/201244.8645.0844.4944.722,501,830
8/30/201245.0045.1244.3344.502,634,070
8/29/201245.0945.5144.9445.314,110,940
8/28/201245.9246.0845.5345.642,644,340
8/27/201246.4146.6345.9746.172,388,010
8/24/201245.5946.6745.3746.443,700,620
8/23/201245.7046.1945.5045.772,729,710
8/22/201245.5545.9945.2445.902,843,750
8/21/201246.1346.7745.5845.682,718,560
8/20/201246.1346.3445.6646.062,294,690
8/17/201246.1446.5145.9946.362,606,840
8/16/201245.7046.2545.4246.052,892,520
8/15/201245.7945.8045.3445.723,352,730
8/14/201246.0746.1445.2545.755,252,580
8/13/201246.0246.1945.4845.943,531,620
8/10/201245.2846.1845.1746.152,582,980
8/9/201245.2345.7045.2045.502,324,220
8/8/201244.4345.4244.1945.354,916,370
8/7/201244.4545.1044.4544.653,086,290
8/6/201244.4544.8244.2144.323,118,910
8/3/201243.9044.4743.7144.234,573,350
8/2/201243.1343.3042.4043.135,607,080
8/1/201243.8443.8443.8443.844,759
7/31/201243.9144.0243.6843.845,631,630
7/30/201243.9044.0543.7243.934,371,380
7/27/201243.5144.3343.3744.056,963,320
7/26/201242.9143.5042.5743.166,833,610
7/25/201241.7642.2541.2942.067,445,950
7/24/201240.4641.0640.4141.007,748,420
7/23/201238.4541.7538.0040.5710,316,800
7/20/201239.2439.3638.8439.065,319,740
7/19/201239.2540.0039.0239.534,572,560
7/18/201237.9839.5937.9239.124,385,270
7/17/201238.1938.6837.5138.373,456,320
7/16/201238.0538.0537.2737.892,571,840
7/13/201237.4438.2337.1638.094,305,530
7/12/201236.7737.2736.3837.115,163,440
7/11/201237.8537.9136.8537.047,978,750
7/10/201239.4139.7737.3837.756,720,450
7/9/201239.4939.6138.9539.193,383,970
7/6/201239.5739.6839.0039.503,062,200
7/5/201240.2240.6539.9540.263,890,900
7/3/201239.4640.4939.3040.492,904,500
7/2/201239.5539.6138.7339.215,470,530
6/29/201238.3939.6338.3139.637,889,420
6/28/201237.1937.5636.9437.485,042,550
6/27/201237.5837.7037.2237.574,512,760
6/26/201237.3137.6336.9737.418,331,010
6/25/201237.8437.9936.9737.097,228,650
6/22/201238.7638.7837.9538.269,481,170
6/21/201239.5439.5737.7037.784,468,930
6/20/201239.8339.9639.0739.234,959,920
6/19/201239.6340.2539.6339.904,412,440
6/18/201239.5439.7539.2639.462,975,850
6/15/201239.6039.8739.3839.844,082,790
6/14/201239.3439.7739.1739.483,759,060
6/13/201240.3640.4739.1139.285,462,310
6/12/201240.6940.6939.9040.665,278,960
6/11/201241.7341.8540.0340.094,263,490
6/8/201241.0441.2640.6441.244,932,000
6/7/201242.1542.7541.0541.154,649,990
6/6/201240.4841.3440.1741.3410,249,900
6/5/201239.0340.1738.7040.099,262,090
6/4/201240.1440.2938.2839.219,143,870
6/1/201241.4141.6040.2240.247,708,280
5/31/201243.2943.5042.2342.665,311,530
5/30/201243.1143.4642.7243.344,826,860
5/29/201243.6944.2043.4743.774,638,410
5/25/201243.3243.8542.9843.304,679,390
5/24/201243.1443.5042.7043.505,343,710
5/23/201242.3142.9541.9342.917,604,470
5/22/201242.1842.7342.0042.6710,777,500
5/21/201242.8543.3741.7542.0919,515,800
5/18/201242.7543.3242.2242.403,348,410
5/17/201243.6143.8142.4542.473,245,230
5/16/201244.3644.7343.6443.673,064,120
5/15/201244.3444.5244.0044.092,949,780
5/14/201244.1544.7143.8144.222,802,220
5/11/201244.6445.3644.5044.711,876,280
5/10/201245.5645.6544.7644.912,690,430
5/9/201244.8045.8044.5345.073,031,890
5/8/201245.2745.6344.6245.514,676,420
5/7/201245.2246.1545.2045.604,747,170
5/4/201246.2546.3145.2845.374,122,200
5/3/201247.4047.4146.3446.514,058,720
5/2/201247.7247.7747.3047.632,694,850
5/1/201248.1248.4847.0247.953,690,670
4/30/201249.0449.0848.0548.182,154,560
4/27/201249.3149.4348.9949.072,964,230
4/26/201248.5948.9848.1648.977,451,680
4/25/201249.3449.4248.6348.784,370,140
4/24/201247.7449.0947.7448.464,483,220
4/23/201246.2847.5446.1147.404,877,130
4/20/201247.1347.9847.1147.443,035,330
4/19/201247.4147.6746.5146.932,605,210
4/18/201247.3147.6946.9647.462,781,540
4/17/201247.1847.9546.9247.602,791,360
4/16/201247.1547.6346.5546.716,722,900
4/13/201247.5247.6746.7646.872,283,520
Trading Center