EATON PUBLIC $68.24

down -0.64


23/5/2013 04:23 PM  |  NYSE : ETN  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ETN historical data

Date Open High Low Close Volume
8/3/2012 43.90 44.47 43.71 44.23 45734
8/2/2012 43.13 43.30 42.40 43.13 56071
8/1/2012 44.20 44.28 43.52 43.63 39839
7/31/2012 43.91 44.02 43.68 43.84 56316
7/30/2012 43.90 44.05 43.72 43.93 43714
7/27/2012 43.51 44.33 43.37 44.05 69611
7/26/2012 42.91 43.50 42.57 43.16 68336
7/25/2012 41.76 42.25 41.29 42.06 74460
7/24/2012 40.46 41.06 40.41 41.00 77470
7/23/2012 38.45 41.75 38.00 40.57 103139
7/20/2012 39.24 39.36 38.84 39.06 53187
7/19/2012 39.25 40.00 39.02 39.53 45726
7/18/2012 37.98 39.59 37.92 39.12 43843
7/17/2012 38.19 38.68 37.51 38.37 34561
7/16/2012 38.05 38.05 37.27 37.89 25719
7/13/2012 37.44 38.23 37.16 38.09 43053
7/12/2012 36.77 37.27 36.38 37.11 51635
7/11/2012 37.85 37.91 36.85 37.04 79782
7/10/2012 39.41 39.77 37.38 37.75 67202
7/9/2012 39.49 39.61 38.95 39.19 33840
7/6/2012 39.57 39.68 39.00 39.50 30616
7/5/2012 40.22 40.65 39.95 40.26 38910
7/3/2012 39.46 40.49 39.30 40.49 29045
7/2/2012 39.55 39.61 38.73 39.21 54700
6/29/2012 38.39 39.63 38.31 39.63 78844
6/28/2012 37.19 37.56 36.94 37.48 50426
6/27/2012 37.58 37.70 37.22 37.57 45127
6/26/2012 37.31 37.63 36.97 37.41 83311
6/25/2012 37.84 37.99 36.97 37.09 72286
6/22/2012 38.76 38.78 37.95 38.26 94258
6/21/2012 39.54 39.57 37.70 37.78 44585
6/20/2012 39.83 39.96 39.07 39.23 49599
6/19/2012 39.63 40.25 39.63 39.90 44119
6/18/2012 39.54 39.75 39.26 39.46 29759
6/15/2012 39.60 39.87 39.38 39.84 40828
6/14/2012 39.34 39.77 39.17 39.48 37591
6/13/2012 40.36 40.47 39.11 39.28 70212
6/12/2012 40.69 40.69 39.90 40.66 52785
6/11/2012 41.73 41.85 40.03 40.09 42630
6/8/2012 41.04 41.26 40.64 41.24 49314
6/7/2012 42.15 42.75 41.05 41.15 46499
6/6/2012 40.48 41.34 40.17 41.34 102496
6/5/2012 39.03 40.17 38.70 40.09 92620
6/4/2012 40.14 40.29 38.28 39.21 91438
6/1/2012 41.41 41.60 40.22 40.24 77081
5/31/2012 43.29 43.50 42.23 42.66 53098
5/30/2012 43.11 43.46 42.72 43.34 48267
5/29/2012 43.69 44.20 43.47 43.77 46381
5/25/2012 43.32 43.85 42.98 43.30 46777
5/24/2012 43.14 43.50 42.70 43.50 53438
5/23/2012 42.31 42.95 41.93 42.91 76000
5/22/2012 42.18 42.73 42.00 42.67 107776
5/21/2012 42.85 43.37 41.75 42.09 195125
5/18/2012 42.75 43.32 42.22 42.40 33484
5/17/2012 43.61 43.81 42.45 42.47 32436
5/16/2012 44.36 44.73 43.63 43.67 30641
5/15/2012 44.34 44.52 44.00 44.09 29494
5/14/2012 44.15 44.71 43.81 44.22 28020
5/11/2012 44.64 45.36 44.50 44.71 18752
5/10/2012 45.56 45.65 44.76 44.91 26905
5/9/2012 44.80 45.80 44.53 45.07 30300
5/8/2012 45.27 45.63 44.62 45.51 46726
5/7/2012 45.22 46.15 45.20 45.60 47462
5/4/2012 46.25 46.31 45.28 45.37 41222
5/3/2012 47.40 47.41 46.34 46.51 40579
5/2/2012 47.72 47.77 47.30 47.63 26949
5/1/2012 48.12 48.48 47.02 47.95 36882
4/30/2012 49.04 49.08 48.05 48.18 21546
4/27/2012 49.31 49.43 48.99 49.07 29635
4/26/2012 48.59 48.98 48.16 48.97 74510
4/25/2012 49.34 49.42 48.63 48.78 43700
4/24/2012 47.74 49.09 47.74 48.46 44831
4/23/2012 46.28 47.54 46.11 47.40 48757
4/20/2012 47.13 47.98 47.11 47.44 30354
4/19/2012 47.41 47.67 46.51 46.93 26041
4/18/2012 47.31 47.69 46.96 47.46 27816
4/17/2012 47.18 47.95 46.92 47.60 27911
4/16/2012 47.15 47.63 46.55 46.71 67228
4/13/2012 47.52 47.67 46.76 46.87 22833
4/12/2012 46.35 47.93 46.31 47.72 26278
4/11/2012 47.20 47.27 45.91 46.16 48244
4/10/2012 47.23 47.39 46.12 46.45 27509
4/9/2012 47.38 47.48 46.88 47.32 25981
4/5/2012 48.40 48.56 47.76 48.00 30827
4/4/2012 49.01 49.01 48.37 48.49 27197
4/3/2012 49.88 50.23 49.22 49.39 26456
4/2/2012 49.82 50.29 49.36 50.09 23621
3/30/2012 49.55 49.87 48.92 49.83 35520
3/29/2012 48.77 49.32 48.26 49.15 30384
3/28/2012 50.13 50.22 48.53 49.31 39690
3/27/2012 50.49 50.49 50.05 50.12 22251
3/26/2012 50.03 50.33 49.74 50.26 30319
3/23/2012 48.67 49.47 48.30 49.30 27200
3/22/2012 49.48 49.58 47.96 48.67 40332
3/21/2012 50.05 50.26 49.50 49.93 27540
3/20/2012 50.45 50.66 49.82 49.95 26263
3/19/2012 50.96 51.16 50.62 50.86 27627
3/16/2012 50.77 51.13 50.60 51.02 31480
3/15/2012 50.40 50.67 50.16 50.65 30150
3/14/2012 50.09 50.60 50.09 50.37 32020
Marketplace
Trading Center