$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
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
5/11/201244.6445.3644.5044.71566,238
5/10/201245.6445.6544.7844.91709,310
5/9/201244.8845.7944.5345.07839,843
5/8/201245.3045.6344.6245.511,081,960
5/7/201245.2746.1545.2045.60961,141
5/4/201246.2546.3145.2945.37875,994
5/3/201247.2347.3746.3446.51882,240
5/2/201247.7247.7747.3047.63829,191
5/1/201248.0648.4847.0247.95892,933
4/30/201249.0849.0848.0548.18607,808
4/27/201249.3149.4348.9949.07553,740
4/26/201248.5948.9848.1748.97649,035
4/25/201249.3849.4248.6348.781,078,503
4/24/201247.9949.0947.9048.461,185,548
4/23/201246.2047.5446.1347.401,285,341
4/20/201247.1147.9747.1147.44911,404
4/19/201247.4147.6746.5246.93725,914
4/18/201247.3147.6846.9647.46710,176
4/17/201247.1847.9546.9247.60755,799
4/16/201247.1247.6346.5646.71776,829
4/13/201247.5247.6746.7646.87749,641
4/12/201246.3547.9346.3447.72689,091
4/11/201247.2247.2545.9146.161,152,222
4/10/201247.3247.3946.1346.45692,113
4/9/201247.1847.4746.8947.32663,397
4/5/201248.4048.5647.7648.00715,377
4/4/201248.8348.9448.3848.49656,402
4/3/201249.8850.2249.2349.39727,756
4/2/201249.8250.2849.3750.09566,923
3/30/201249.5649.8748.9449.831,137,337
3/29/201248.7549.3148.2649.15826,605
3/28/201250.1350.2148.5449.311,029,704
3/27/201250.4950.4950.0550.12568,298
3/26/201250.0050.3249.7450.261,122,811
3/23/201248.6749.4748.3049.30659,525
3/22/201249.4849.5047.9648.67811,599
3/21/201250.0550.2549.5049.93746,398
3/20/201250.5750.6549.8249.95579,328
3/19/201250.9651.1650.6250.86556,131
3/16/201250.7751.1250.6151.021,320,085
3/15/201250.3950.6750.1750.651,009,485
3/14/201250.1650.6050.1350.37703,707
3/13/201249.1850.3249.0150.231,095,630
3/12/201249.0549.1348.4748.62872,327
  • Showing 601-700 of 1,260 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center