$66.71 -0.29 (%) Eaton Corporation Public Limited Company - NYSE

Sep. 16, 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
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
3/9/201249.5749.6948.9449.01873,279
3/8/201249.3349.5148.8749.28883,867
3/7/201248.9049.1648.5048.751,014,210
3/6/201249.9249.9248.4848.701,049,301
3/5/201251.2651.2650.5550.72652,358
3/2/201252.0852.1551.1451.27540,883
3/1/201252.3052.6351.7352.21754,966
2/29/201252.5553.0552.1552.191,056,694
2/28/201252.1452.5651.9552.51611,021
2/27/201251.6152.6751.2352.18744,681
2/24/201252.0252.5051.6751.75405,600
2/23/201252.0552.1651.3951.87615,247
2/22/201251.9952.6051.8652.16630,192
2/21/201251.6152.4151.4751.94877,526
2/17/201251.3851.3850.7750.82872,911
2/16/201250.7851.1550.3151.011,174,970
2/15/201251.8351.8350.5650.87831,866
2/14/201251.9251.9251.1651.74589,305
2/13/201251.8452.1951.3852.05487,380
2/10/201250.9551.5350.7951.44581,915
2/9/201251.7951.8951.4051.80596,029
2/8/201251.4651.6551.1551.65631,031
2/7/201250.7551.4950.6251.29641,331
2/6/201250.4751.5050.3951.091,039,283
2/3/201250.1551.1850.0550.93695,182
2/2/201249.5649.8649.2149.33475,441
2/1/201249.6450.1449.2049.82849,942
1/31/201249.9350.0848.6949.031,057,310
1/30/201248.9949.6648.7749.66734,792
1/27/201248.9449.9948.8949.57891,077
1/26/201247.7049.0347.7048.931,684,307
1/25/201248.9049.6948.2149.54720,418
1/24/201247.7748.8447.5448.81596,498
1/23/201248.5049.0247.9448.08704,737
1/20/201248.8548.9848.2048.381,231,727
1/19/201249.5050.2049.3650.03712,805
1/18/201248.8549.5048.7249.43675,655
1/17/201249.6049.9448.8948.94717,297
1/13/201248.5448.8248.1348.71613,363
1/12/201248.4649.2947.9949.17587,100
1/11/201247.5848.3347.5048.27618,359
1/10/201246.4747.7846.3747.74960,242
1/9/201245.3245.6245.0645.54829,343
1/6/201245.9445.9445.0345.29670,049
1/5/201245.4945.7544.9945.66693,493
1/4/201245.5245.7245.1645.48699,580
1/3/201244.7445.6444.7345.49794,942
12/30/201143.7943.9843.5143.53537,069
12/29/201143.3044.0143.2943.91525,124
12/28/201144.3744.5443.2543.30504,224
12/27/201144.3344.7044.0844.46329,040
12/23/201143.7444.4343.5244.36530,316
12/22/201143.7544.1743.2443.38764,855
12/21/201143.5943.8042.6643.701,006,515
12/20/201142.4843.7742.4543.63615,949
12/19/201142.5042.7741.6241.76593,092
12/16/201142.5543.3442.0642.192,450,254
12/15/201142.4942.5141.3841.98791,028
12/14/201142.6842.7541.5441.84720,783
12/13/201143.8344.3442.7243.131,132,307
12/12/201143.7643.8442.9543.41755,029
12/9/201144.2444.7043.6744.351,053,357
12/8/201145.1645.3043.8043.93863,356
12/7/201145.7445.8444.8745.59958,850
12/6/201146.0346.4645.7646.11823,583
12/5/201145.8146.6445.3146.01952,466
12/2/201145.0445.5744.7644.83703,190
  • Showing 601-700 of 1,260 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center