EATON PUBLIC $68.66

up +0.59


21/5/2013 02:21 PM  |  NYSE : ETN  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ETN historical data

Date Open High Low Close Volume
8/6/2008 35.71 36.02 35.32 35.98 29311
8/5/2008 34.41 35.95 34.41 35.81 24812
8/4/2008 34.70 34.75 34.09 34.27 16951
8/1/2008 35.72 35.81 34.48 34.72 17855
7/31/2008 35.86 36.22 35.44 35.52 24438
7/30/2008 35.30 36.47 35.17 36.30 18110
7/29/2008 34.77 35.08 34.58 34.99 24020
7/28/2008 35.44 35.64 34.54 34.54 14511
7/25/2008 35.25 35.62 34.92 35.50 18301
7/24/2008 36.82 36.82 35.16 35.16 31986
7/23/2008 36.39 37.09 36.20 36.77 22453
7/22/2008 35.83 36.70 35.16 36.62 24053
7/21/2008 36.87 36.96 35.59 35.79 35949
7/18/2008 37.15 37.30 35.59 36.46 33840
7/17/2008 36.69 37.11 36.01 37.04 42007
7/16/2008 37.23 37.86 35.87 36.69 59790
7/15/2008 36.01 37.23 34.38 37.23 108099
7/14/2008 40.99 40.99 39.12 39.95 30399
7/11/2008 41.16 41.16 39.72 40.47 21421
7/10/2008 40.26 41.16 39.50 40.72 27811
7/9/2008 41.89 42.23 40.45 40.45 15581
7/8/2008 40.88 41.76 40.55 41.64 16848
7/7/2008 41.88 42.48 40.90 41.11 26827
7/2/2008 42.42 42.42 41.08 41.10 17450
7/1/2008 41.75 42.44 41.00 42.16 26387
6/30/2008 42.13 42.94 42.13 42.48 24681
6/27/2008 42.45 42.67 41.25 42.10 36300
6/26/2008 43.97 43.97 42.35 42.58 37277
6/25/2008 45.32 45.76 44.19 44.27 39530
6/24/2008 46.35 46.36 45.47 45.50 22354
6/23/2008 47.01 47.35 46.34 46.47 14579
6/20/2008 47.72 47.72 46.41 46.72 18224
6/19/2008 47.20 47.99 46.91 47.96 14450
6/18/2008 47.50 47.50 46.51 47.09 16674
6/17/2008 48.67 48.97 47.66 47.76 13593
6/16/2008 47.80 48.30 47.63 48.09 21203
6/13/2008 48.18 48.67 47.56 48.02 25729
6/12/2008 46.55 48.52 46.55 47.73 26946
6/11/2008 46.84 47.09 45.91 46.20 20208
6/10/2008 47.38 47.68 46.83 47.19 15316
6/9/2008 47.96 48.24 47.09 47.76 24848
6/6/2008 48.28 48.28 46.69 46.69 22081
6/5/2008 47.38 48.41 47.08 48.34 22373
6/4/2008 47.76 47.93 46.59 47.23 24001
6/3/2008 47.73 48.08 47.22 47.49 27469
6/2/2008 48.81 49.07 47.27 48.02 25241
5/30/2008 47.37 48.73 47.27 48.34 30126
5/29/2008 46.64 47.48 46.22 47.13 27773
5/28/2008 44.83 46.86 44.75 46.63 38904
5/27/2008 44.16 44.78 43.92 44.63 11681
5/23/2008 44.50 44.62 43.86 44.23 16710
5/22/2008 44.90 45.04 44.34 44.57 18542
5/21/2008 44.84 45.88 44.56 44.65 26012
Marketplace
Trading Center