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
10/19/2011 42.07 42.81 41.66 41.83 31095
10/18/2011 41.34 42.66 40.54 42.32 45418
10/17/2011 42.15 42.15 40.74 40.87 33256
10/14/2011 42.99 43.22 41.79 42.17 48583
10/13/2011 40.76 42.11 40.45 42.00 73152
10/12/2011 40.86 42.51 40.70 41.55 60844
10/11/2011 39.50 40.78 39.42 40.49 29091
10/10/2011 39.55 40.00 39.30 39.94 34327
10/7/2011 39.35 39.98 38.46 38.63 70389
10/6/2011 37.67 39.00 37.37 38.99 53269
10/5/2011 35.84 37.69 35.48 37.54 59921
10/4/2011 33.68 35.83 33.09 35.75 60229
10/3/2011 35.30 35.98 34.13 34.16 39897
9/30/2011 36.10 36.57 35.50 35.50 36292
9/29/2011 37.44 37.82 36.05 36.81 45621
9/28/2011 37.34 38.21 36.28 36.39 45838
9/27/2011 37.11 38.57 36.47 37.13 59822
9/26/2011 35.01 35.94 34.01 35.85 44622
9/23/2011 34.67 35.20 33.97 34.73 47517
9/22/2011 35.06 35.36 34.26 34.81 74158
9/21/2011 38.44 38.82 36.18 36.21 52355
9/20/2011 39.84 40.00 38.49 38.56 36961
9/19/2011 39.08 39.96 38.67 39.77 48831
9/16/2011 41.22 41.48 39.55 39.74 65640
9/15/2011 40.75 41.32 40.10 41.22 45358
9/14/2011 39.64 40.84 38.78 40.19 57443
9/13/2011 38.45 39.46 38.22 39.31 47154
9/12/2011 37.95 38.46 37.26 38.46 61950
9/9/2011 39.24 39.32 38.10 38.66 58886
9/8/2011 40.85 41.00 39.47 39.86 70619
9/7/2011 40.71 41.28 40.60 41.23 63010
9/6/2011 39.04 40.17 38.81 40.05 40456
9/2/2011 40.82 41.16 40.04 40.32 41532
9/1/2011 42.80 43.07 41.72 42.05 43542
8/31/2011 43.11 44.17 42.50 42.95 43308
8/30/2011 41.94 43.00 41.57 42.75 30099
8/29/2011 41.00 42.15 40.96 42.10 27694
8/26/2011 39.15 40.43 38.30 40.23 39119
8/25/2011 40.95 41.27 39.30 39.42 27640
8/24/2011 39.28 40.78 39.05 40.70 43317
8/23/2011 38.23 39.33 37.79 39.33 34760
8/22/2011 39.48 39.58 37.72 37.86 38283
8/19/2011 38.20 39.49 37.83 37.90 49865
8/18/2011 39.92 40.16 38.30 38.70 75824
8/17/2011 42.43 42.93 41.23 41.54 26967
8/16/2011 42.25 42.86 41.97 42.24 48126
8/15/2011 42.24 42.80 41.85 42.68 37928
8/12/2011 41.21 41.95 40.71 41.81 46057
8/11/2011 39.10 41.23 38.65 40.65 66952
8/10/2011 39.81 40.63 38.89 39.01 103372
8/9/2011 38.87 40.78 37.89 40.75 82593
8/8/2011 40.67 41.40 37.95 37.97 146268
8/5/2011 42.75 43.19 40.66 42.35 94192
8/4/2011 44.46 44.46 41.87 41.94 75472
8/3/2011 45.50 45.69 44.01 45.48 58694
8/2/2011 47.05 47.57 45.19 45.20 52453
8/1/2011 48.86 48.98 46.86 47.54 42746
7/29/2011 47.58 48.73 47.32 47.95 45249
7/28/2011 49.34 49.62 48.00 48.02 41100
7/27/2011 50.43 50.47 49.14 49.30 70873
7/26/2011 53.04 53.10 50.69 50.83 48872
7/25/2011 51.77 53.23 51.09 52.59 46702
7/22/2011 51.40 51.64 50.98 51.16 29669
7/21/2011 51.49 51.86 50.83 51.55 22908
7/20/2011 51.68 51.73 50.87 51.10 20509
7/19/2011 50.91 51.59 50.81 51.45 19036
7/18/2011 51.12 51.21 50.24 50.59 21220
7/15/2011 51.50 51.62 50.77 51.33 26583
7/14/2011 52.31 52.47 50.87 51.05 30018
7/13/2011 51.80 52.74 51.61 52.11 45398
7/12/2011 51.53 52.15 51.32 51.47 44565
7/11/2011 51.59 52.02 51.20 51.60 32422
7/8/2011 52.13 52.58 51.79 52.53 25500
7/7/2011 52.49 53.15 52.47 52.88 26672
7/6/2011 52.10 52.35 51.64 51.94 32397
7/5/2011 52.55 52.76 52.17 52.32 23435
7/1/2011 51.26 52.86 50.99 52.65 38873
6/30/2011 50.25 51.71 50.25 51.45 42651
6/29/2011 49.65 50.38 49.05 50.15 39804
6/28/2011 48.50 49.65 48.15 49.47 32860
6/27/2011 48.13 48.48 47.56 48.23 22057
6/24/2011 48.77 49.01 48.02 48.19 31030
6/23/2011 47.62 49.02 47.16 48.85 42009
6/22/2011 48.57 49.07 48.19 48.38 34481
6/21/2011 47.86 49.00 47.66 48.69 73774
6/20/2011 46.78 47.62 46.68 47.41 25137
6/17/2011 47.33 47.62 46.95 47.00 58039
6/16/2011 46.47 47.26 46.05 46.71 37879
6/15/2011 46.82 47.09 46.34 46.52 26633
6/14/2011 46.62 47.76 46.48 47.41 36472
6/10/2011 46.57 46.65 45.79 45.81 29464
6/9/2011 46.30 47.01 46.26 46.81 33821
6/8/2011 47.55 47.71 46.13 46.25 57124
6/7/2011 48.45 48.58 47.53 47.57 67722
6/6/2011 48.80 48.80 47.28 48.29 59414
6/3/2011 49.25 49.73 48.70 48.91 33045
6/2/2011 49.39 50.78 49.36 50.04 41455
6/1/2011 51.58 51.85 49.17 49.22 34070
5/31/2011 51.77 51.99 50.92 51.67 27421
5/27/2011 50.93 51.53 50.72 51.38 14908
Marketplace
Trading Center