$62.45 +1.35 (%) Eaton Corporation Public Limited Company - NYSE

Oct. 21, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center