| EATON CORPORATION Add to My Watchlist | (NYSE: ETN) |
| EATON | 63.86 | +1.88 (+3.03%) | 2,602,379 |
| Historical Data for ETN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 62.75 | 64.41 | 62.13 | 2,602,379 | 63.86 | +1.88 +3.03% |
| 02/08/10 | 62.21 | 63.20 | 61.65 | 2,180,921 | 61.98 | -0.02 -0.03% |
| 02/05/10 | 61.80 | 62.45 | 60.83 | 2,153,327 | 62.00 | +0.08 +0.13% |
| 02/04/10 | 63.68 | 63.68 | 61.81 | 1,961,740 | 61.92 | -2.93 -4.52% |
| 02/03/10 | 64.96 | 65.74 | 64.62 | 1,120,418 | 64.85 | -0.30 -0.46% |
| 02/02/10 | 64.20 | 65.22 | 64.08 | 1,856,037 | 65.15 | +1.14 +1.78% |
| 02/01/10 | 61.64 | 64.45 | 61.48 | 2,900,718 | 64.01 | +2.77 +4.52% |
| 01/29/10 | 62.80 | 63.18 | 61.09 | 2,054,050 | 61.24 | -1.29 -2.06% |
| 01/28/10 | 63.71 | 63.71 | 62.53 | 1,640,187 | 62.53 | -0.79 -1.25% |
| 01/27/10 | 64.12 | 64.46 | 61.91 | 3,065,250 | 63.32 | -0.81 -1.26% |
| 01/26/10 | 64.86 | 65.24 | 63.58 | 2,493,843 | 64.13 | -0.45 -0.70% |
| 01/25/10 | 67.93 | 68.00 | 64.49 | 4,299,944 | 64.58 | -1.30 -1.97% |
| 01/22/10 | 66.63 | 67.12 | 65.68 | 1,885,322 | 65.88 | -0.86 -1.29% |
| 01/21/10 | 68.14 | 68.79 | 66.48 | 1,717,681 | 66.74 | -1.65 -2.41% |
| 01/20/10 | 68.77 | 69.06 | 67.73 | 1,452,669 | 68.39 | -1.41 -2.02% |
| 01/19/10 | 68.07 | 70.15 | 68.07 | 2,185,459 | 69.80 | +2.05 +3.03% |
| 01/18/10 | 67.75 | 67.75 | 67.75 | 0 | 67.75 | 0.00 0.00% |
| 01/15/10 | 69.03 | 69.12 | 67.69 | 1,534,761 | 67.75 | -1.26 -1.83% |
| 01/14/10 | 68.64 | 69.39 | 68.50 | 1,030,713 | 69.01 | +0.12 +0.17% |
| 01/13/10 | 68.26 | 69.00 | 67.73 | 1,584,371 | 68.89 | +0.70 +1.03% |
| 01/12/10 | 68.46 | 69.55 | 67.97 | 1,833,934 | 68.19 | -0.88 -1.27% |
| 01/11/10 | 66.12 | 69.30 | 66.12 | 2,901,132 | 69.07 | +3.02 +4.57% |
| 01/08/10 | 64.21 | 66.09 | 63.93 | 1,384,042 | 66.05 | +1.45 +2.24% |
| 01/07/10 | 63.37 | 64.64 | 63.23 | 1,496,441 | 64.60 | +0.94 +1.48% |
| 01/06/10 | 63.55 | 64.01 | 63.08 | 2,093,966 | 63.66 | -0.28 -0.44% |
| 01/05/10 | 64.45 | 64.45 | 63.23 | 1,473,266 | 63.94 | -0.38 -0.59% |
| 01/04/10 | 64.21 | 65.14 | 63.88 | 1,173,751 | 64.32 | +0.70 +1.10% |
| 01/01/10 | 63.62 | 63.62 | 63.62 | 0 | 63.62 | 0.00 0.00% |
| 12/31/09 | 64.00 | 64.05 | 63.59 | 842,645 | 63.62 | -0.46 -0.72% |
| 12/30/09 | 63.70 | 64.29 | 63.45 | 673,970 | 64.08 | +0.05 +0.08% |
| 12/29/09 | 64.07 | 64.25 | 63.83 | 582,695 | 64.03 | -0.01 -0.02% |
| 12/28/09 | 64.40 | 64.62 | 63.83 | 490,690 | 64.04 | -0.45 -0.70% |
| 12/25/09 | 64.20 | 64.57 | 63.82 | 183,068 | 64.49 | 0.00 0.00% |
| 12/24/09 | 64.20 | 64.57 | 63.82 | 183,068 | 64.49 | +0.69 +1.08% |
| 12/23/09 | 64.00 | 64.23 | 63.43 | 728,916 | 63.80 | -0.19 -0.30% |
| 12/22/09 | 63.91 | 64.38 | 63.64 | 771,523 | 63.99 | -0.12 -0.19% |
| 12/21/09 | 63.92 | 64.24 | 63.74 | 984,679 | 64.11 | +0.84 +1.33% |
| 12/18/09 | 64.75 | 64.75 | 63.07 | 1,916,186 | 63.27 | -0.79 -1.23% |
| 12/17/09 | 64.92 | 64.92 | 64.00 | 822,231 | 64.06 | -1.34 -2.05% |
| 12/16/09 | 65.83 | 66.07 | 65.24 | 1,066,311 | 65.40 | -0.23 -0.35% |
| 12/15/09 | 65.62 | 66.00 | 65.37 | 980,971 | 65.63 | -0.10 -0.15% |
| 12/14/09 | 65.43 | 65.73 | 65.33 | 972,802 | 65.73 | +1.26 +1.95% |
| 12/11/09 | 64.99 | 65.01 | 64.15 | 967,415 | 64.47 | +0.08 +0.12% |
| 12/10/09 | 64.42 | 64.77 | 64.15 | 1,036,027 | 64.39 | +0.33 +0.52% |
| 12/09/09 | 64.48 | 64.56 | 63.39 | 1,270,391 | 64.06 | 0.00 0.00% |
| 12/08/09 | 64.66 | 64.80 | 63.67 | 1,231,591 | 64.06 | -1.20 -1.84% |
| 12/07/09 | 66.40 | 66.49 | 65.13 | 1,598,578 | 65.26 | -0.95 -1.43% |
| 12/04/09 | 65.39 | 66.39 | 64.85 | 1,853,743 | 66.21 | +1.59 +2.46% |
| 12/03/09 | 65.00 | 65.69 | 64.56 | 1,114,192 | 64.62 | -0.04 -0.06% |
| 12/02/09 | 65.51 | 65.60 | 64.47 | 1,425,376 | 64.66 | -0.77 -1.18% |
| \/ Download Data To Spreadsheet | ||||||
