$68.75 -0.41 (%) Eaton Corporation Public Limited Company - NYSE

Dec. 22, 2014 | 01:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center