EATON PUBLIC $68.88

up +0.19


22/5/2013 04:22 PM  |  NYSE : ETN  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ETN historical data

Date Open High Low Close Volume
5/23/2011 50.00 50.09 49.45 49.79 26705
5/20/2011 51.27 51.60 50.82 50.97 44469
5/19/2011 51.50 51.75 50.96 51.38 44044
5/18/2011 49.82 50.40 49.50 50.08 42353
5/17/2011 51.17 51.19 49.50 49.65 53529
5/16/2011 51.62 52.50 51.32 51.54 24043
5/13/2011 52.72 53.14 51.72 51.92 23124
5/12/2011 52.04 53.03 51.72 52.66 37000
5/11/2011 52.05 52.43 51.64 52.04 34198
5/10/2011 51.72 52.25 51.67 52.02 32317
5/9/2011 51.90 52.06 51.44 51.76 21730
5/6/2011 52.43 53.15 51.56 51.78 27514
5/5/2011 51.73 52.46 51.03 51.55 33986
5/4/2011 52.56 52.82 51.84 52.27 40958
5/3/2011 53.00 53.10 52.16 52.39 25663
5/2/2011 53.76 53.96 52.79 53.13 29370
4/29/2011 54.65 54.88 53.41 53.56 50000
4/28/2011 55.46 55.64 54.48 54.59 24149
4/27/2011 55.00 55.76 54.27 55.55 29700
4/26/2011 54.31 55.28 54.24 54.91 21400
4/25/2011 54.01 54.40 53.15 53.61 18607
4/21/2011 53.99 54.23 53.25 53.89 34476
4/20/2011 52.70 53.61 51.61 53.50 60676
4/19/2011 52.77 53.11 52.41 52.63 29978
4/18/2011 51.49 51.83 50.63 51.57 25912
4/15/2011 52.41 52.80 51.99 52.35 29621
4/14/2011 51.93 52.62 51.37 52.37 26356
4/13/2011 53.03 53.06 51.91 52.30 18888
4/12/2011 53.10 53.22 51.98 52.50 29615
4/11/2011 54.25 54.32 53.17 53.58 20892
4/8/2011 55.34 55.42 53.75 54.26 15118
4/7/2011 54.91 55.19 54.39 54.99 19161
4/6/2011 55.30 55.66 54.56 55.10 17504
4/5/2011 55.39 55.88 55.18 55.22 16863
4/4/2011 56.27 56.42 55.20 55.60 15912
4/1/2011 55.97 56.20 55.67 55.91 18534
3/31/2011 54.70 55.62 54.51 55.44 21712
3/30/2011 54.85 54.89 54.57 54.82 21446
3/29/2011 53.82 54.40 53.51 54.39 16088
3/28/2011 54.20 54.22 53.92 54.01 22169
3/25/2011 53.59 54.25 53.36 54.01 21079
3/24/2011 52.87 53.54 52.21 53.42 18517
3/23/2011 52.30 52.65 51.55 52.38 17368
3/22/2011 53.51 53.51 52.43 52.48 23849
3/21/2011 52.75 53.23 52.14 53.17 22973
3/18/2011 52.08 52.52 51.51 51.75 36631
3/17/2011 51.12 51.72 50.56 51.35 29784
3/16/2011 50.90 51.55 50.03 50.30 29751
3/15/2011 49.71 51.48 48.57 51.02 22863
3/14/2011 51.21 51.65 50.78 51.53 26363
3/11/2011 50.95 51.78 50.75 51.62 31560
3/10/2011 51.95 52.07 51.16 51.24 32025
3/9/2011 53.55 53.60 52.55 52.67 25818
3/8/2011 53.04 53.99 52.57 53.76 33992
3/7/2011 54.80 54.84 52.65 53.03 39188
3/4/2011 55.78 55.84 54.13 54.35 26570
3/3/2011 54.87 56.21 54.67 55.84 29083
3/2/2011 53.38 54.83 53.35 54.08 24344
3/1/2011 55.82 56.15 53.50 53.55 26954
2/28/2011 53.92 55.45 53.77 55.39 24227
2/25/2011 53.42 54.05 53.25 53.47 24053
2/24/2011 52.40 52.91 51.70 52.45 26989
2/23/2011 53.47 53.70 51.98 52.76 24825
2/22/2011 54.73 55.16 53.61 53.71 14371
2/18/2011 55.56 55.71 55.05 55.46 18269
2/17/2011 55.39 55.63 55.04 55.44 8122
2/16/2011 55.30 55.99 55.15 55.70 10282
2/15/2011 55.70 55.74 54.83 54.95 11711
2/14/2011 55.84 56.46 55.77 55.84 8048
2/11/2011 55.66 56.49 55.52 56.22 8917
2/10/2011 55.00 56.05 55.00 55.97 9246
2/9/2011 55.42 55.47 54.73 55.39 12954
2/8/2011 54.79 55.57 54.57 55.57 12134
2/7/2011 54.74 54.99 54.41 54.62 12674
2/4/2011 54.47 54.91 54.37 54.78 9719
2/3/2011 54.08 54.59 53.90 54.50 11608
2/2/2011 54.37 54.78 54.11 54.42 11692
2/1/2011 54.51 54.86 53.84 54.58 17348
1/31/2011 53.10 54.54 52.76 53.98 22408
1/28/2011 53.48 53.91 52.03 52.13 19181
1/27/2011 51.62 53.56 51.38 53.23 41736
1/26/2011 51.88 52.79 51.72 52.31 22124
1/25/2011 51.42 51.77 50.90 51.62 12359
1/24/2011 51.28 51.76 51.01 51.35 11199
1/21/2011 52.02 52.02 50.57 51.23 20706
1/20/2011 51.66 51.70 50.01 50.10 24688
1/19/2011 52.96 53.38 52.00 52.10 13033
1/18/2011 52.13 53.10 52.13 53.05 11789
1/14/2011 51.84 52.27 51.78 52.08 11194
1/13/2011 52.75 52.90 51.74 51.89 10588
1/12/2011 52.49 52.90 52.22 52.72 8842
1/11/2011 51.48 52.22 51.26 51.99 7304
1/10/2011 50.95 51.42 50.77 51.34 13406
1/7/2011 51.31 52.16 50.98 51.30 11047
1/6/2011 51.92 52.08 51.13 51.30 9305
1/5/2011 51.27 52.23 51.27 51.98 13221
1/4/2011 51.86 51.94 50.54 51.61 19744
1/3/2011 51.23 52.13 51.09 51.84 18142
12/31/2010 50.55 51.01 50.42 50.76 7161
12/30/2010 50.57 50.81 50.42 50.58 5075
Marketplace
Trading Center