EATON PUBLIC $68.23

down -0.01


24/5/2013 04:24 PM  |  NYSE : ETN  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ETN historical data

Date Open High Low Close Volume
12/31/2012 52.72 54.23 52.45 54.18 26191
12/28/2012 53.27 53.59 52.90 53.09 19245
12/27/2012 53.99 54.26 52.87 53.63 22995
12/26/2012 53.68 54.14 53.33 53.84 16078
12/24/2012 53.61 53.76 53.18 53.47 12931
12/21/2012 53.94 54.75 53.76 53.84 60477
12/20/2012 54.23 54.70 54.03 54.66 35100
12/19/2012 54.25 54.72 54.12 54.12 33857
12/18/2012 52.53 54.09 52.53 53.88 45557
12/17/2012 52.74 52.97 52.14 52.45 33735
12/14/2012 51.53 52.76 51.53 52.57 33237
12/13/2012 52.04 52.36 51.54 51.68 32688
12/12/2012 52.58 52.81 51.91 52.04 40194
12/11/2012 52.48 52.75 52.17 52.45 25770
12/10/2012 52.21 52.42 51.49 52.34 38414
12/7/2012 52.12 52.51 51.72 52.47 38879
12/6/2012 51.13 51.52 50.74 51.40 44407
12/5/2012 51.22 51.80 50.75 51.18 42061
12/4/2012 51.19 51.68 50.90 51.28 43143
12/3/2012 51.48 52.19 51.12 51.15 45253
11/30/2012 51.93 52.25 51.64 52.16 77736
11/29/2012 52.11 52.43 51.64 51.99 40638
11/28/2012 50.87 52.17 50.50 52.03 43709
11/27/2012 51.38 51.85 50.97 51.05 38315
11/26/2012 52.32 52.68 51.05 51.17 56983
11/23/2012 50.77 51.66 50.62 51.58 18413
11/21/2012 50.79 51.04 50.21 50.73 40162
11/20/2012 50.08 50.94 49.81 50.72 39332
11/19/2012 49.52 50.30 49.50 50.25 29723
11/16/2012 48.79 49.15 48.24 48.94 49874
11/15/2012 48.30 49.00 47.93 48.26 45649
11/14/2012 48.90 49.75 48.32 48.45 36882
11/13/2012 48.93 49.89 48.13 49.47 29528
11/12/2012 49.07 49.88 48.93 49.55 25946
11/9/2012 48.40 49.83 48.10 49.05 38494
11/8/2012 49.31 49.58 48.70 48.88 47963
11/7/2012 49.44 50.11 48.88 49.55 49357
11/6/2012 50.44 50.83 50.30 50.42 43381
11/5/2012 48.98 50.61 48.84 50.49 53260
11/2/2012 49.88 50.33 49.04 49.20 57727
11/1/2012 47.74 49.79 47.74 49.59 80701
10/31/2012 44.96 47.98 44.96 47.22 79273
10/26/2012 45.46 45.75 44.66 45.12 31089
10/25/2012 45.66 46.17 44.71 45.42 29642
10/24/2012 46.04 46.17 44.91 44.99 36219
10/23/2012 45.51 45.85 44.85 45.55 39534
10/22/2012 46.85 46.99 45.74 46.10 48468
10/19/2012 46.07 46.22 45.30 45.81 53677
10/18/2012 46.52 46.63 46.01 46.51 35268
10/17/2012 46.11 46.77 45.70 46.74 29640
10/16/2012 45.51 46.03 45.35 46.00 31041
10/15/2012 44.98 45.30 44.36 45.20 36765
10/12/2012 44.66 45.35 44.47 44.97 42804
10/11/2012 45.17 45.45 44.36 44.65 40471
10/10/2012 45.58 46.12 44.68 44.86 63620
10/9/2012 46.80 46.87 46.23 46.29 24784
10/8/2012 46.99 47.12 46.51 46.81 28623
10/5/2012 47.12 47.72 46.98 47.28 30006
10/4/2012 46.66 46.88 46.22 46.66 31978
10/3/2012 46.94 47.14 46.35 46.64 36638
10/2/2012 47.24 47.42 46.33 46.64 36825
10/1/2012 47.08 47.99 46.85 47.14 42942
9/28/2012 46.73 47.36 46.40 47.27 36936
9/27/2012 46.73 47.14 46.47 47.10 26348
9/26/2012 46.23 46.71 45.76 46.28 33289
9/25/2012 47.63 47.74 46.17 46.23 39892
9/24/2012 47.72 48.01 47.33 47.73 22788
9/21/2012 48.13 48.42 47.60 48.13 42003
9/20/2012 48.21 48.21 47.22 47.97 47142
9/19/2012 47.79 49.18 47.26 48.52 50733
9/18/2012 47.54 47.96 47.13 47.65 39697
9/17/2012 47.25 47.41 46.94 47.26 33456
9/14/2012 48.06 48.40 46.97 47.23 68229
9/13/2012 47.64 47.95 46.79 47.82 46152
9/12/2012 47.67 47.96 47.38 47.66 31045
9/11/2012 47.10 47.86 46.80 47.62 32366
9/10/2012 47.19 47.45 46.92 47.12 32800
9/7/2012 47.00 48.15 46.88 47.43 65816
9/6/2012 44.43 46.60 44.42 46.10 57192
9/5/2012 44.42 44.42 43.70 43.98 27987
9/4/2012 44.75 44.76 43.06 44.22 65280
8/31/2012 44.86 45.08 44.49 44.72 25016
8/30/2012 45.00 45.12 44.33 44.50 26341
8/29/2012 45.09 45.51 44.94 45.31 41110
8/28/2012 45.92 46.08 45.53 45.64 26444
8/27/2012 46.41 46.63 45.97 46.17 23881
8/24/2012 45.59 46.67 45.37 46.44 37007
8/23/2012 45.70 46.19 45.50 45.77 27298
8/22/2012 45.55 45.99 45.24 45.90 28436
8/21/2012 46.13 46.77 45.58 45.68 27184
8/20/2012 46.13 46.34 45.66 46.06 22947
8/17/2012 46.36 46.38 45.99 46.36 18004
8/16/2012 45.70 46.25 45.42 46.05 28923
8/15/2012 45.79 45.80 45.34 45.72 33528
8/14/2012 46.07 46.14 45.25 45.75 52523
8/13/2012 46.02 46.19 45.48 45.94 35316
8/10/2012 45.28 46.18 45.17 46.15 25829
8/9/2012 45.23 45.70 45.20 45.50 23241
8/8/2012 44.43 45.42 44.19 45.35 49162
8/7/2012 44.45 45.10 44.45 44.65 30863
Marketplace
Trading Center