$62.68 -0.69 (%) Eaton Corporation Public Limited Company - NYSE

Oct. 1, 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
10/3/201246.9447.1446.3646.64645,131
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
8/1/201244.1144.1143.5343.63685,004
7/31/201243.9144.0243.6943.841,016,653
7/30/201243.9544.0443.7343.931,017,729
7/27/201243.5844.3343.3844.051,431,488
7/26/201242.9243.5042.5843.161,346,559
7/25/201241.4842.2541.2942.061,500,428
7/24/201240.5741.0640.4141.001,494,112
7/23/201238.4741.7538.2340.571,869,613
7/20/201239.1439.3638.8439.06996,110
7/19/201239.3040.0039.0639.53789,697
7/18/201237.9939.5937.9539.121,121,103
7/17/201238.0438.6837.5138.37702,689
7/16/201238.0038.0537.2837.89544,588
7/13/201237.3038.2337.1638.09765,305
7/12/201236.8537.2736.3837.11983,588
7/11/201237.8537.8536.8537.041,518,301
7/10/201239.4139.7737.3937.751,376,859
7/9/201239.3039.6038.9539.19648,814
7/6/201239.4939.5539.0039.50666,857
7/5/201240.3340.6439.9640.26779,320
7/3/201239.4140.4939.3040.49642,722
7/2/201239.5039.5838.7339.211,171,887
6/29/201238.3239.6338.3139.632,052,407
6/28/201237.2537.5636.9437.48887,462
6/27/201237.5437.6937.2237.57926,224
6/26/201237.2337.6236.9837.411,576,072
6/25/201237.9937.9936.9737.091,008,593
6/22/201238.7838.7837.9638.261,929,305
6/21/201239.4139.5537.7037.781,002,947
6/20/201239.8339.9339.0739.23816,638
6/19/201239.6740.2539.6739.90652,214
6/18/201239.5439.7539.2739.46805,015
6/15/201239.6139.8739.4239.841,164,814
6/14/201239.4439.7739.1739.48848,633
6/13/201240.4140.4739.1239.281,069,575
6/12/201240.4740.6639.9140.66972,446
6/11/201241.7841.7940.0340.09882,833
6/8/201241.0441.2540.6441.24900,036
6/7/201242.2442.7441.0641.15987,968
6/6/201240.4341.3440.3841.341,447,410
6/5/201239.0540.1638.7040.091,781,778
6/4/201240.1440.2938.2839.212,111,906
6/1/201241.5041.5940.2340.242,070,312
5/31/201243.3443.5042.2442.661,186,412
5/30/201243.1743.4642.7243.341,060,879
5/29/201243.6744.2043.4843.771,031,665
5/25/201243.4943.8443.1543.301,010,757
5/24/201243.2043.5042.7043.501,253,585
5/23/201242.3142.9541.9442.911,613,022
5/22/201242.2242.7342.0142.672,142,681
5/21/201242.7743.3741.7842.093,692,811
5/18/201242.6743.3242.2342.401,061,125
5/17/201243.6043.8142.4542.47795,300
5/16/201244.4044.7343.6443.67757,326
5/15/201244.2544.5144.0144.09783,666
5/14/201244.1144.7043.8344.22679,576
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center