EATON PUBLIC $67.98

down -0.90


23/5/2013 11:23 AM  |  NYSE : ETN  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ETN historical data

Date Open High Low Close Volume
5/22/2013 68.67 69.53 68.04 68.88 50646
5/21/2013 67.99 68.82 67.96 68.69 31044
5/20/2013 66.75 68.16 66.43 68.07 28010
5/17/2013 66.31 67.01 65.85 66.86 39779
5/16/2013 65.29 66.22 65.28 65.70 30910
5/15/2013 64.59 65.71 64.51 65.68 22633
5/14/2013 64.14 65.18 64.14 65.09 28538
5/13/2013 64.81 65.00 64.11 64.23 20139
5/10/2013 64.68 65.31 64.57 64.93 21552
5/9/2013 64.30 65.32 64.20 64.74 28514
5/8/2013 63.50 64.70 63.21 64.56 33838
5/7/2013 62.52 63.49 62.39 63.46 26438
5/6/2013 61.54 62.62 61.49 62.07 25629
5/3/2013 60.25 62.18 60.25 61.65 47982
5/2/2013 59.21 60.08 59.18 59.45 39496
5/1/2013 61.02 61.02 59.18 59.27 44155
4/30/2013 60.41 61.72 59.89 61.41 43199
4/29/2013 60.41 62.03 60.04 60.28 60788
4/26/2013 59.15 59.37 57.96 58.65 35711
4/25/2013 58.91 59.24 58.64 58.69 24871
4/24/2013 58.02 58.83 58.02 58.62 29119
4/23/2013 57.01 58.60 56.98 58.16 37670
4/22/2013 57.00 57.42 56.45 56.89 38181
4/19/2013 55.78 57.19 55.69 56.96 46912
4/18/2013 57.50 57.58 55.41 55.80 64195
4/17/2013 58.54 58.55 56.72 57.35 45713
4/16/2013 58.10 59.18 58.00 59.05 31284
4/15/2013 59.90 60.04 57.09 57.22 49620
4/12/2013 61.24 61.49 60.00 60.30 26480
4/11/2013 61.17 62.88 61.10 61.69 29788
4/10/2013 60.47 61.24 60.10 61.12 24758
4/9/2013 60.48 60.72 59.80 60.47 30676
4/8/2013 59.31 60.34 59.13 60.33 27202
4/5/2013 58.63 59.40 58.27 59.32 33030
4/4/2013 59.20 59.82 58.93 59.53 39215
4/3/2013 61.13 61.23 58.55 59.25 55963
4/2/2013 61.56 61.68 60.68 60.93 27065
4/1/2013 61.25 62.15 60.81 61.18 32771
3/28/2013 60.86 61.46 60.60 61.25 45101
3/27/2013 60.71 61.20 60.35 60.74 53843
3/26/2013 62.22 62.45 61.14 61.16 33647
3/25/2013 63.18 63.66 61.92 61.98 34617
3/22/2013 62.85 63.49 62.63 63.27 26090
3/21/2013 62.39 63.27 62.25 62.62 30244
3/20/2013 61.96 62.85 61.94 62.68 24875
3/19/2013 62.00 62.10 60.78 61.39 24090
3/18/2013 61.90 62.44 61.57 61.83 25962
3/15/2013 62.88 63.24 62.51 62.57 42033
3/14/2013 63.79 63.81 62.81 63.17 27935
3/13/2013 62.85 63.59 62.57 63.42 31448
3/12/2013 63.29 63.29 61.96 62.84 27169
3/11/2013 63.11 63.50 62.83 63.39 17035
3/8/2013 62.46 63.42 62.24 63.35 25814
3/7/2013 62.37 62.51 61.80 62.02 19150
3/6/2013 62.40 62.94 61.95 62.62 28130
3/5/2013 62.41 63.12 62.01 62.15 34184
3/4/2013 62.51 62.85 61.03 62.12 39515
3/1/2013 61.45 63.63 61.17 62.66 52290
2/28/2013 61.53 62.56 61.25 61.97 37988
2/27/2013 59.44 61.98 59.32 61.69 30031
2/26/2013 59.96 60.23 58.93 59.56 32545
2/25/2013 60.32 61.06 59.25 59.27 45899
2/22/2013 59.79 60.36 59.69 59.75 27116
2/21/2013 60.24 60.28 59.29 59.45 37786
2/20/2013 61.61 61.71 60.62 60.74 38340
2/19/2013 61.05 61.55 61.05 61.49 25145
2/15/2013 61.52 61.54 60.73 60.87 29362
2/14/2013 60.67 61.46 60.61 61.24 25225
2/13/2013 60.41 61.47 60.31 61.04 30339
2/12/2013 59.68 60.30 59.44 60.21 28331
2/11/2013 58.83 59.77 58.81 59.67 29906
2/8/2013 58.95 59.60 58.82 58.92 44409
2/7/2013 59.76 59.79 58.60 58.88 46282
2/6/2013 59.40 59.82 59.00 59.65 68338
2/5/2013 56.93 60.45 56.02 59.37 102920
2/4/2013 56.08 57.30 55.60 56.58 54620
2/1/2013 57.65 58.87 57.10 57.52 66026
1/31/2013 56.70 57.11 56.47 56.95 28887
1/30/2013 57.43 57.66 56.87 56.95 19036
1/29/2013 57.21 57.61 56.82 57.54 16653
1/28/2013 57.68 57.86 57.06 57.25 20931
1/25/2013 57.40 57.73 57.05 57.52 28872
1/24/2013 56.50 57.48 56.28 57.31 38665
1/23/2013 56.76 56.84 56.38 56.56 23869
1/22/2013 56.75 56.99 55.97 56.98 32743
1/18/2013 56.56 57.03 55.75 56.67 35897
1/17/2013 55.48 56.52 55.28 56.42 35110
1/16/2013 55.54 55.54 55.00 55.10 26003
1/15/2013 55.20 55.78 55.20 55.59 21643
1/14/2013 55.82 55.98 55.16 55.33 20376
1/11/2013 55.40 55.95 55.08 55.75 27534
1/10/2013 56.00 56.05 55.01 55.93 35246
1/9/2013 55.34 55.92 55.26 55.77 26271
1/8/2013 55.53 56.02 55.02 55.02 42529
1/7/2013 56.47 56.49 55.19 55.75 31840
1/4/2013 56.65 56.82 56.35 56.75 23122
1/3/2013 56.30 56.93 56.09 56.37 31247
1/2/2013 55.55 57.35 55.55 56.45 41039
12/31/2012 52.72 54.23 52.45 54.18 26191
12/28/2012 53.27 53.59 52.90 53.09 19245
Marketplace
Trading Center