Eaton Corporation Public Limited Company $66.37

down -0.19


19/9/2014 04:00 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
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
12/4/201251.1951.6850.9051.284,314,282
12/3/201251.1551.1551.1551.154,526,756
11/30/201251.9352.2451.6552.163,192,008
11/29/201252.1152.4251.6451.99897,652
11/28/201250.8252.1650.5052.031,041,877
11/27/201251.3851.8450.9751.05963,015
11/26/201251.6052.6751.0551.171,422,744
11/23/201250.7751.6550.6251.58544,794
11/21/201250.7951.0450.2150.73835,090
11/20/201250.0850.9449.8850.72759,192
11/19/201249.5250.3049.5050.25835,202
11/16/201248.4949.1448.2848.951,565,538
11/15/201248.3349.0047.9348.261,088,551
11/14/201249.5049.6948.3248.45892,701
11/13/201248.8449.8948.5349.47662,208
11/12/201249.2049.8848.9349.55367,344
11/9/201248.4049.8348.1049.051,016,701
11/8/201249.2349.5848.7048.88929,230
11/7/201249.2050.1148.8849.531,078,972
11/6/201250.4250.8050.3050.42898,687
11/5/201249.2050.6148.8950.49876,720
11/2/201249.8850.3349.0449.201,291,108
11/1/201248.0049.7747.9449.591,438,659
10/31/201245.2347.9745.1747.221,610,832
10/26/201245.4645.5444.6645.12769,963
10/25/201245.6946.1544.7145.42676,030
10/24/201246.0546.1744.9244.99874,360
10/23/201245.4445.8544.8545.55834,784
10/22/201246.9446.9945.7446.101,092,828
10/19/201246.0546.2245.3145.811,324,590
10/18/201246.4646.5946.0246.51745,772
10/17/201246.1046.7645.7746.74703,349
10/16/201245.5146.0245.3546.00611,979
10/15/201244.9845.3044.3845.20766,599
10/12/201244.6645.3544.4844.97914,312
10/11/201245.0945.4544.3644.65798,590
10/10/201245.5546.1144.6944.861,059,204
10/9/201246.8046.8746.2346.29412,175
10/8/201247.0747.1046.5346.81553,433
10/5/201247.1847.7246.9847.28529,669
10/4/201246.5146.8746.2246.66552,921
10/3/201246.9447.1446.3646.64645,131
10/2/201247.2047.4046.3346.64745,792
10/1/201246.9847.9846.8547.14763,077
9/28/201246.7547.3546.4147.26998,938
9/27/201246.7347.1446.4947.10592,299
9/26/201246.2446.7145.7746.28757,653
9/25/201247.6347.7446.1746.19841,980
9/24/201247.7248.0147.3347.70425,167
Trading Center