$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
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
9/21/201248.2048.4247.6048.131,526,278
9/20/201248.0548.1047.2247.97839,392
9/19/201247.7149.1747.2648.52881,512
9/18/201247.3947.9547.1447.65802,250
9/17/201247.2147.3646.9547.26650,704
9/14/201248.0048.4046.9847.231,142,660
9/13/201247.6747.9446.7947.82700,925
9/12/201247.6347.9447.4047.66630,735
9/11/201247.1047.8546.8047.62615,792
9/10/201247.2447.4546.9247.12635,877
9/7/201247.1448.1446.9447.431,176,743
9/6/201244.4346.6044.4246.101,268,186
9/5/201244.1544.1943.7143.98567,432
9/4/201244.7544.7543.0744.22936,126
8/31/201244.8645.0844.4944.72691,395
8/30/201245.0045.1244.3344.50524,058
8/29/201245.2545.5144.9445.31723,440
8/28/201245.9246.0745.5345.64529,882
8/27/201246.3846.6045.9746.17511,340
8/24/201245.5946.6645.3746.44829,276
8/23/201245.8046.1845.5145.77540,903
8/22/201245.5545.9945.2445.90638,053
8/21/201246.1346.7745.5945.68553,611
8/20/201246.1346.3445.6746.06421,146
8/17/201246.1946.5145.9946.36669,961
8/16/201245.7046.2545.4246.05539,282
8/15/201245.6445.7945.3545.72462,562
8/14/201246.0646.1345.2645.75645,386
8/13/201246.0246.1845.4945.94542,769
8/10/201245.3946.1745.1746.15491,074
8/9/201245.2945.6845.2045.50459,234
8/8/201244.4645.4244.1945.351,171,279
8/7/201244.5345.1044.5244.65588,100
8/6/201244.3844.8244.2244.32539,689
8/3/201243.9044.4743.7444.23767,898
8/2/201242.9743.3042.4143.13914,133
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center