Eaton Corporation Public Limited Company $69.37

down -0.40


28/8/2014 11:49 AM  |  NYSE : ETN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
6/22/201148.5749.0748.2048.38793,927
6/21/201147.8448.9947.6648.691,042,896
6/20/201146.7547.6246.6847.41551,652
6/17/201147.3947.6246.9547.001,316,179
6/16/201146.3747.2646.0546.71954,615
6/15/201146.7047.0946.3446.52822,121
6/14/201146.7347.7446.7347.41977,283
6/13/201146.2046.6145.8546.30805,213
6/10/201146.4746.6545.7945.81780,233
6/9/201146.3047.0146.2646.81878,062
6/8/201147.5547.7146.1346.251,366,478
6/7/201148.4548.5847.5347.571,034,846
6/6/201148.7448.7547.2848.291,299,993
6/3/201149.2549.7248.7048.91826,762
6/2/201149.3950.7749.3750.04768,673
6/1/201151.6451.8449.1749.22910,538
5/31/201151.8451.9950.9251.67881,980
5/27/201151.0051.5350.7451.38400,336
5/26/201150.1750.8949.9550.67437,752
5/25/201149.3150.7349.2450.41530,236
5/24/201149.9350.3549.6049.71558,968
5/23/201150.0050.0249.4649.79837,187
5/20/201151.4451.6050.8250.971,156,526
5/19/201151.4951.7450.9751.38975,082
5/18/201149.8250.4049.5050.08906,372
5/17/201151.1151.1949.5049.651,307,119
5/16/201151.6252.4951.3551.54591,657
5/13/201152.6953.1251.7451.92594,648
5/12/201152.0153.0351.7352.66944,375
5/11/201152.1052.4251.6652.04900,940
5/10/201151.7252.2451.6952.02701,260
5/9/201151.9052.0651.4551.76634,736
5/6/201152.3853.1351.5651.78724,539
5/5/201151.6152.4651.0351.55671,997
5/4/201152.5352.8251.8452.271,041,866
5/3/201153.0053.1052.1752.39520,607
5/2/201153.8053.9652.7953.13789,300
4/29/201154.7154.8553.4153.53945,016
4/28/201155.4655.6454.4854.59552,773
4/27/201155.0055.7654.2855.55771,946
4/26/201154.4055.2654.2854.91481,432
4/25/201154.0154.4053.1553.61394,516
4/21/201154.0054.2253.2553.89483,905
4/20/201152.6353.6051.7053.50975,917
4/19/201152.7053.1152.5852.63670,024
4/18/201151.5051.8150.6351.57750,303
4/15/201152.5352.8051.9952.35911,227
4/14/201151.9352.6151.4052.37600,891
4/13/201153.0453.0451.9252.30514,290
4/12/201153.1053.2251.9852.50703,153
4/11/201154.2554.3253.1753.58609,428
4/8/201155.3655.4053.7554.26366,574
4/7/201154.9855.1854.4054.99418,788
4/6/201155.4155.6454.5855.10310,319
4/5/201155.3955.8855.1955.22421,717
4/4/201156.1856.1855.2055.60354,458
4/1/201156.0056.2055.6955.91405,890
3/31/201154.7055.6254.5555.44678,442
3/30/201154.8054.8954.5854.82464,413
3/29/201153.9154.4053.5154.39336,768
3/28/201154.2054.2253.9554.01522,564
3/25/201153.5954.2553.3654.01519,999
3/24/201152.9153.5352.2153.42398,084
3/23/201152.3052.6351.5652.38383,349
3/22/201153.3253.3252.4452.48431,400
3/21/201152.7053.2352.1453.17425,515
3/18/201152.0052.5251.5251.751,061,501
3/17/201151.1551.7250.5751.35525,920
3/16/201150.8551.5450.0450.30751,017
3/15/201149.7851.4748.5751.02686,256
3/14/201151.2151.6450.7851.53589,672
3/11/201150.8051.7750.7551.62814,870
3/10/201152.0052.0551.1651.24828,811
3/9/201153.5653.6052.5552.67611,648
3/8/201153.0053.9852.5753.761,072,597
3/7/201154.7454.8152.6553.03823,899
3/4/201155.7455.8454.1354.35757,890
3/3/201154.8956.2054.8255.84616,829
3/2/201153.4554.8353.4454.08611,752
3/1/201155.7856.1453.5453.55637,097
2/28/2011107.90110.89107.63110.78679,665
2/25/2011106.54108.09106.50106.93483,442
2/24/2011104.87105.82103.39104.90698,678
2/23/2011106.93107.39103.96105.52551,638
2/22/2011109.19110.33107.25107.42432,718
2/18/2011111.30111.41110.10110.92539,472
2/17/2011110.78111.25110.12110.87230,085
2/16/2011110.60111.99110.30111.41303,301
2/15/2011111.34111.38109.66109.89398,253
2/14/2011111.80112.88111.53111.67179,399
2/11/2011111.32112.97111.12112.44251,470
2/10/2011110.00112.09110.00111.93246,564
2/9/2011110.84110.91109.47110.78314,712
2/8/2011109.58111.14109.19111.14264,565
2/7/2011109.50109.98108.81109.23304,120
2/4/2011108.93109.82108.74109.56305,163
2/3/2011108.08109.18107.82109.00285,708
2/2/2011108.73109.54108.26108.85220,432
2/1/2011109.01109.70107.70109.15280,064
1/31/2011106.00109.06105.61107.96490,081
Trading Center