$69.07 -0.09 (%) Eaton Corporation Public Limited Company - NYSE

Dec. 22, 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
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
7/14/201152.3152.4650.8851.05922,033
7/13/201151.7552.7451.6152.11981,847
7/12/201151.5652.1551.3451.47834,921
7/11/201151.6551.8451.2051.60506,673
7/8/201152.0552.5751.7952.53735,835
7/7/201152.6053.1552.4752.88575,218
7/6/201152.1052.3551.6451.94757,677
7/5/201152.5552.7452.1952.32549,900
7/1/201151.2752.8650.9952.65847,366
6/30/201150.2551.7150.2551.45887,506
6/29/201149.6950.3749.0550.15968,408
6/28/201148.5449.6448.1549.47751,081
6/27/201148.1348.4647.5648.23574,504
6/24/201148.7749.0048.0248.19772,132
6/23/201147.5549.0247.1648.851,078,795
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
Trading Center