$66.37 -0.19 (%) Eaton Corporation Public Limited Company - NYSE

Sep. 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
12/5/201145.8146.6445.3146.01952,466
12/2/201145.0445.5744.7644.83703,190
12/1/201144.6745.4144.4944.59571,438
11/30/201144.2045.2644.1244.911,231,560
11/29/201142.6343.1042.3142.37670,169
11/28/201142.1442.5841.8042.33790,976
11/25/201140.8541.4240.5240.55534,941
11/23/201141.9142.0040.8440.87866,397
11/22/201143.0543.0541.8942.56793,403
11/21/201143.1543.3442.4143.10675,948
11/18/201144.3344.3343.6143.92797,694
11/17/201144.6744.8943.4043.85958,411
11/16/201145.9146.1644.8444.95976,003
11/15/201146.0346.7345.6546.44711,624
11/14/201145.4846.2545.4346.101,008,752
11/11/201145.3546.2445.1545.64668,663
11/10/201144.7244.9443.9944.49888,569
11/9/201144.5045.0843.7643.95964,377
11/8/201145.4846.1044.6045.991,076,267
11/7/201145.7246.0244.4745.261,109,975
11/4/201145.6046.2645.0045.94785,393
11/3/201145.6246.4644.7546.35927,830
11/2/201145.7245.7844.5645.281,168,882
11/1/201142.8645.1442.2244.281,323,490
10/31/201146.0846.6644.8244.821,273,824
10/28/201146.2547.4446.2046.97723,183
10/27/201145.8347.2445.7746.821,118,027
10/26/201144.1444.3142.5043.74958,609
10/25/201144.0844.0942.4243.14777,370
10/24/201142.0044.4641.1044.231,667,449
10/21/201142.2542.3441.4442.251,080,934
10/20/201142.0042.1540.6841.45894,592
10/19/201142.0742.8141.6641.83704,199
10/18/201141.4442.6540.5442.32906,459
10/17/201142.0242.1040.7440.87735,899
10/14/201143.0143.2141.8042.171,120,541
10/13/201140.7242.1140.4542.001,706,746
10/12/201140.8642.5140.7341.551,225,644
10/11/201139.5040.7739.4940.49657,831
10/10/201139.5039.9939.3039.94708,411
10/7/201139.4039.9838.4838.631,519,497
10/6/201137.6139.0037.3738.991,036,974
10/5/201135.8437.6935.5137.541,198,711
10/4/201133.6635.8333.1035.751,575,946
10/3/201135.3735.9834.1434.161,139,187
9/30/201136.0136.5635.5035.501,244,739
9/29/201137.3137.8036.0536.811,051,446
9/28/201137.3438.2136.2936.391,016,975
9/27/201137.1938.5736.8637.131,334,203
9/26/201135.0135.9334.0235.851,149,566
9/23/201134.6735.1933.9734.731,309,719
9/22/201135.0035.2634.2634.811,654,500
9/21/201138.4438.8236.1936.211,316,133
9/20/201139.8439.9738.5038.56850,541
9/19/201138.9839.9538.6839.771,078,576
9/16/201141.3941.4639.5639.741,844,129
9/15/201140.8141.3240.1041.221,083,595
9/14/201139.6440.8438.7840.191,172,193
9/13/201138.6039.4638.2339.311,443,237
9/12/201137.8738.4637.2638.461,988,230
9/9/201139.2639.3238.1138.662,044,520
9/8/201140.6540.9939.4739.861,440,079
9/7/201140.8041.2840.6041.231,272,245
9/6/201138.9540.1738.8240.05805,398
9/2/201140.8341.1640.0440.321,006,820
9/1/201142.8043.0741.7242.05930,656
8/31/201143.2144.1742.5142.951,047,969
8/30/201142.0042.9941.5742.75944,746
8/29/201141.0542.1540.9642.10663,315
8/26/201139.1240.4338.3040.23892,025
8/25/201140.9541.2739.3039.42719,404
8/24/201139.3640.7839.0540.70894,698
8/23/201138.1739.3337.8239.33921,293
8/22/201139.4839.4837.7237.861,094,198
8/19/201138.0039.4637.8337.901,589,902
8/18/201139.9940.0638.3138.702,497,842
8/17/201142.4742.9341.2441.54700,230
8/16/201142.2042.8541.9842.241,069,673
8/15/201142.4142.7942.1942.68813,798
8/12/201141.2241.9540.7341.811,035,606
8/11/201139.2841.2338.6840.651,292,945
8/10/201139.7540.6238.9039.013,199,766
8/9/201138.8840.7537.9040.753,071,309
8/8/201140.6041.4037.9537.974,218,498
8/5/201142.8443.1940.6942.352,603,856
8/4/201144.3344.3341.8841.941,834,589
8/3/201145.4045.6644.0245.481,538,346
8/2/201146.9047.5745.1945.201,180,286
8/1/201148.8448.8746.8747.541,075,146
7/29/201147.4048.7247.3547.951,092,844
7/28/201149.2549.6248.0048.02855,991
7/27/201150.4750.4749.1449.301,426,076
7/26/201153.1053.1050.6950.831,104,713
7/25/201151.7553.2151.0952.59928,224
7/22/201151.3551.6150.9951.16734,304
7/21/201151.5051.8650.8451.55569,586
7/20/201151.6851.7350.8751.10465,935
7/19/201150.9151.5850.8151.45477,155
7/18/201151.1251.2150.2450.59551,805
7/15/201151.2151.5150.7851.331,048,967
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center