Eaton Corporation Public Limited Company $73.82

up +0.87


17/4/2014 06:40 PM  |  NYSE : ETN  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
2/3/2011108.16109.18107.79109.001,160,800
2/2/2011108.73109.56108.22108.851,169,210
2/1/2011109.01109.72107.69109.151,734,880
1/31/2011106.21109.08105.51107.962,240,800
1/28/2011106.95107.81104.06104.261,922,020
1/27/2011103.24107.11102.77106.464,173,740
1/26/2011103.75105.58103.43104.612,212,310
1/25/2011102.85103.54101.79103.241,235,820
1/24/2011102.56103.52102.01102.701,119,850
1/21/2011104.03104.03101.14102.452,070,570
1/20/2011103.33103.39100.01100.212,468,780
1/19/2011105.92106.75104.00104.211,303,270
1/18/2011104.27106.20104.27106.101,178,820
1/14/2011103.67104.55103.57104.151,119,320
1/13/2011105.50105.79103.48103.781,058,780
1/12/2011104.98105.80104.43105.44884,136
1/11/2011102.97104.43102.51103.98730,359
1/10/2011101.89102.85101.55102.681,340,540
1/7/2011102.61104.31101.95102.601,104,770
1/6/2011103.84104.16102.27102.59930,426
1/5/2011102.55104.45102.55103.951,322,090
1/4/2011103.72103.87101.08103.221,974,370
1/3/2011102.47104.26102.18103.671,814,150
12/31/2010101.09102.02100.85101.51716,032
12/30/2010101.14101.61100.85101.16507,448
12/29/2010101.47102.10101.22101.40349,493
12/28/2010101.90101.96101.04101.37395,913
12/27/2010101.06101.80100.79101.63378,458
12/23/2010102.08102.13101.11101.47460,131
12/22/2010102.04102.70101.58102.18987,753
12/21/2010101.03102.56101.03102.161,491,200
12/20/2010100.53101.2499.22101.031,680,510
12/17/2010101.07101.2399.68100.041,867,710
12/16/2010100.15101.2699.37100.901,726,840
12/15/201098.80100.3498.6899.241,336,040
12/14/201098.3999.4698.3098.901,010,020
12/13/201099.8499.9798.2898.421,750,900
12/10/201099.82100.0098.8698.911,538,600
12/9/2010100.04100.8699.1099.371,229,310
12/8/2010100.78100.8699.2499.671,183,990
12/7/2010100.42101.79100.00100.511,864,640
12/6/201099.21100.0098.8699.75841,600
12/3/201099.1799.9598.9799.641,056,210
12/2/201098.68100.0098.4099.751,951,920
12/1/201098.0099.6197.9498.891,513,940
11/30/201095.3696.8595.0496.401,194,160
11/29/201097.1097.1095.4096.621,499,400
11/26/201097.1798.3497.0097.99652,028
11/24/201096.3398.3196.3398.111,394,210
11/23/201096.0596.6394.7795.811,637,480
11/22/201095.7397.5695.6097.441,244,470
11/19/201096.1996.5095.3796.481,773,390
11/18/201093.9796.3093.7595.772,333,900
11/17/201093.4093.6692.1092.431,516,650
11/16/201093.7594.3591.8893.241,768,920
11/15/201094.3095.3393.5594.201,817,310
11/12/201094.7195.4892.7794.262,910,600
11/11/201092.6794.1592.6794.111,120,340
11/10/201093.4794.1292.6993.601,178,670
11/9/201093.7093.8892.6393.151,474,230
11/8/201093.2293.8292.8493.361,193,110
11/5/201091.5694.0391.5693.881,734,700
11/4/201092.1593.5691.9093.251,903,160
11/3/201090.5491.9590.3391.712,081,160
11/2/201089.5090.6889.3290.501,654,440
11/1/201089.2589.9087.8888.471,145,480
10/29/201087.7988.8887.5688.831,429,850
10/28/201088.2288.3987.1488.061,412,330
10/27/201086.9187.4685.8887.34843,718
10/26/201087.6587.7986.7187.531,245,180
10/25/201088.1889.5088.1388.251,489,350
10/22/201088.4388.5087.4387.871,304,800
10/21/201086.6688.4686.4288.091,930,800
10/20/201085.2086.9683.1586.823,264,390
10/19/201085.2585.2582.8783.413,037,700
10/18/201083.6084.4383.3084.301,220,760
10/15/201084.6384.9382.9083.881,074,700
10/14/201084.0984.4083.2183.64908,583
10/13/201083.1284.9583.1284.091,434,940
10/12/201082.6182.9780.9782.791,247,410
10/11/201083.1383.2382.3182.68847,175
10/8/201083.1483.5882.5983.211,004,440
10/7/201083.4783.6982.2782.98901,344
10/6/201083.3083.9082.3683.091,472,530
10/5/201082.4583.9882.3183.421,940,550
10/4/201082.3182.7981.1081.291,396,100
10/1/201084.4184.5882.2582.532,114,140
9/30/201083.4184.3482.0882.491,633,680
9/29/201082.0082.9081.8082.671,367,610
9/28/201082.2582.6380.8382.481,734,080
9/27/201081.5282.5081.2181.911,075,280
9/24/201081.2782.8581.2782.421,353,810
9/23/201080.4781.0979.7580.031,649,650
9/22/201081.4982.3180.5881.142,002,450
9/21/201081.3182.7481.3181.841,861,380
9/20/201080.3581.5079.9381.231,401,150
9/17/201079.9980.5379.3879.851,246,590
9/16/201078.6480.2378.5979.721,183,550
9/15/201079.8580.1578.6779.231,748,620
9/14/201080.3181.6879.5180.432,207,850
Trading Center