EATON PUBLIC $68.24


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
12/31/2010 50.55 51.01 50.42 50.76 7161
12/30/2010 50.57 50.81 50.42 50.58 5075
12/29/2010 50.73 51.05 50.61 50.70 3495
12/28/2010 50.95 50.98 50.52 50.69 3960
12/27/2010 50.53 50.90 50.40 50.81 3785
12/23/2010 51.04 51.06 50.56 50.73 4602
12/22/2010 51.02 51.35 50.79 51.09 9878
12/21/2010 50.52 51.28 50.52 51.08 14912
12/20/2010 50.27 50.62 49.61 50.52 16806
12/17/2010 50.53 50.62 49.84 50.02 18674
12/16/2010 50.08 50.63 49.69 50.45 17269
12/15/2010 49.40 50.17 49.34 49.62 13321
12/14/2010 49.20 49.73 49.15 49.45 10101
12/13/2010 49.92 49.98 49.14 49.21 17509
12/10/2010 49.91 50.00 49.43 49.45 15387
12/9/2010 50.02 50.43 49.55 49.69 12294
12/8/2010 50.39 50.43 49.62 49.84 11840
12/7/2010 50.21 50.90 50.00 50.26 18647
12/6/2010 49.60 50.00 49.43 49.88 8416
12/3/2010 49.59 49.98 49.48 49.82 10563
12/2/2010 49.34 50.00 49.20 49.88 19520
12/1/2010 49.00 49.81 48.97 49.45 15140
11/30/2010 47.68 48.42 47.52 48.20 11942
11/29/2010 48.55 48.55 47.70 48.31 14994
11/26/2010 48.59 49.17 48.50 48.99 6521
11/24/2010 48.16 49.16 48.16 49.06 13943
11/23/2010 48.02 48.31 47.38 47.91 16375
11/22/2010 47.87 48.78 47.80 48.72 12445
11/19/2010 48.09 48.25 47.69 48.24 17734
11/18/2010 46.98 48.15 46.88 47.88 23332
11/17/2010 46.70 46.83 46.05 46.22 15166
11/16/2010 46.88 47.17 45.94 46.62 17668
11/15/2010 47.15 47.66 46.77 47.10 18174
11/12/2010 47.35 47.74 46.38 47.13 29106
11/11/2010 46.34 47.08 46.34 47.06 11204
11/10/2010 46.73 47.06 46.34 46.80 11787
11/9/2010 46.85 46.94 46.31 46.58 14743
11/8/2010 46.61 46.91 46.42 46.68 11932
11/5/2010 45.78 47.02 45.78 46.94 17347
11/4/2010 46.08 46.78 45.95 46.63 19031
11/3/2010 45.27 45.98 45.16 45.85 20812
11/2/2010 44.75 45.34 44.66 45.25 16545
11/1/2010 44.63 44.95 43.94 44.23 11455
10/29/2010 43.90 44.44 43.78 44.41 14299
10/28/2010 44.11 44.20 43.57 44.03 14124
10/27/2010 43.45 43.73 42.94 43.67 8438
10/26/2010 43.83 43.90 43.35 43.77 12452
10/25/2010 44.09 44.75 44.06 44.13 14889
10/22/2010 44.22 44.25 43.72 43.94 13048
10/21/2010 43.33 44.23 43.21 44.05 19056
10/20/2010 42.60 43.48 41.58 43.41 32644
10/19/2010 42.63 42.63 41.44 41.70 30373
10/18/2010 41.80 42.22 41.65 42.15 12208
10/15/2010 42.31 42.47 41.45 41.94 10747
10/14/2010 42.05 42.20 41.60 41.82 9086
10/13/2010 41.56 42.48 41.56 42.05 14350
10/12/2010 41.31 41.48 40.48 41.40 12475
10/11/2010 41.56 41.62 41.16 41.34 8472
10/8/2010 41.57 41.79 41.30 41.60 10045
10/7/2010 41.73 41.84 41.13 41.49 9014
10/6/2010 41.65 41.95 41.18 41.55 14726
10/5/2010 41.23 41.99 41.16 41.71 19402
10/4/2010 41.16 41.40 40.55 40.65 13962
10/1/2010 42.20 42.29 41.13 41.27 21142
9/30/2010 41.70 42.17 41.04 41.24 16337
9/29/2010 41.00 41.45 40.90 41.34 13677
9/28/2010 41.13 41.31 40.41 41.24 17341
9/27/2010 40.76 41.25 40.60 40.95 10753
9/24/2010 40.63 41.42 40.63 41.21 13539
9/23/2010 40.23 40.55 39.88 40.02 16496
9/22/2010 40.74 41.16 40.29 40.57 20025
9/21/2010 40.66 41.37 40.66 40.92 18614
9/20/2010 40.17 40.75 39.97 40.62 14012
9/17/2010 39.99 40.27 39.69 39.92 12466
9/16/2010 39.32 40.12 39.30 39.86 11836
9/15/2010 39.92 40.08 39.34 39.62 17487
9/14/2010 40.16 40.84 39.76 40.22 22079
9/13/2010 39.45 40.33 39.45 40.09 20613
9/10/2010 38.84 39.37 38.73 39.28 12022
9/9/2010 38.93 39.00 38.47 38.66 15039
9/8/2010 37.72 38.73 37.72 38.53 14055
9/7/2010 37.88 38.16 37.66 37.69 12378
9/3/2010 38.65 38.90 37.81 38.25 19602
9/2/2010 37.44 38.03 37.27 38.03 18935
9/1/2010 35.33 37.60 35.31 37.43 34971
8/31/2010 34.77 35.14 34.37 34.74 18298
8/30/2010 35.88 35.97 35.03 35.03 10429
8/27/2010 35.40 36.07 35.03 35.93 19983
8/26/2010 35.14 35.69 34.89 35.08 25764
8/25/2010 35.01 35.33 34.53 34.98 22782
8/24/2010 35.74 35.98 35.10 35.33 23100
8/23/2010 36.65 36.77 36.12 36.24 19061
8/20/2010 36.33 36.57 35.88 36.52 15317
8/19/2010 37.53 37.77 36.53 36.69 20037
8/18/2010 38.40 38.47 37.72 37.73 20648
8/17/2010 38.13 38.92 38.13 38.38 13438
8/16/2010 37.42 38.01 36.97 37.70 8764
8/13/2010 37.60 37.98 37.50 37.63 9175
8/12/2010 37.45 38.08 37.27 37.84 15402
8/11/2010 38.97 38.97 38.17 38.23 21690
Marketplace
Trading Center