ETN: Historical Prices for EATON CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	63.03	63.50	62.77	63.19	1,794,900	63.19
19-Nov-09	63.62	63.62	62.44	63.20	2,169,100	63.20
18-Nov-09	64.62	65.02	63.42	63.84	2,695,900	63.84
17-Nov-09	65.26	65.58	64.29	64.60	2,213,500	64.60
16-Nov-09	64.85	67.06	64.85	65.99	2,990,100	65.99
13-Nov-09	64.67	65.00	64.21	64.53	1,370,000	64.53
12-Nov-09	65.12	65.86	64.33	64.51	2,060,500	64.51
11-Nov-09	65.76	66.34	64.76	65.02	1,706,300	65.02
10-Nov-09	64.60	65.91	64.60	65.61	2,374,500	65.61
9-Nov-09	64.92	65.43	64.73	64.99	2,130,300	64.99
6-Nov-09	64.43	65.19	63.82	64.31	1,695,700	64.31
5-Nov-09	62.71	64.86	62.71	64.52	1,893,600	64.52
5-Nov-09	$ 0.50 Dividend
4-Nov-09	63.99	64.32	62.74	62.89	1,623,800	62.39
3-Nov-09	61.00	64.16	61.00	63.14	3,256,300	62.64
2-Nov-09	60.53	62.00	60.41	61.63	2,182,900	61.14
30-Oct-09	61.91	62.20	60.05	60.45	2,220,400	59.97
29-Oct-09	60.44	62.03	60.34	61.97	1,352,500	61.48
28-Oct-09	61.33	61.98	60.03	60.20	1,389,700	59.72
27-Oct-09	62.23	63.00	61.42	61.69	1,125,800	61.20
26-Oct-09	63.22	64.12	62.02	62.28	1,394,000	61.78
23-Oct-09	64.13	64.26	62.88	63.10	1,142,100	62.60
22-Oct-09	63.79	64.09	62.50	63.83	1,769,400	63.32
21-Oct-09	63.81	65.71	63.56	63.79	2,939,400	63.28
20-Oct-09	64.18	65.00	63.58	63.91	2,268,600	63.40
19-Oct-09	63.57	65.32	62.53	63.89	5,897,500	63.38
16-Oct-09	59.65	60.70	59.24	60.42	2,303,300	59.94
15-Oct-09	59.30	60.23	59.05	60.19	1,690,600	59.71
14-Oct-09	58.02	59.71	58.02	59.64	1,359,100	59.17
13-Oct-09	57.23	57.70	56.62	57.49	816,000	57.03
12-Oct-09	57.47	57.94	57.43	57.64	820,000	57.18
9-Oct-09	56.91	57.36	56.46	57.36	749,000	56.90
8-Oct-09	56.59	57.15	56.22	56.70	1,710,600	56.25
7-Oct-09	55.30	55.88	54.90	55.88	1,475,200	55.44
6-Oct-09	55.75	56.13	54.79	55.40	1,656,900	54.96
5-Oct-09	54.21	55.25	54.21	55.20	1,145,100	54.76
2-Oct-09	54.34	54.90	53.95	54.06	1,494,300	53.63
1-Oct-09	55.54	56.56	54.55	54.92	2,400,200	54.48
30-Sep-09	57.39	57.74	55.94	56.59	1,905,100	56.14
29-Sep-09	58.09	58.88	57.40	57.50	1,840,400	57.04
28-Sep-09	56.63	57.19	56.50	56.98	931,000	56.53
25-Sep-09	56.77	56.96	56.12	56.40	896,400	55.95
24-Sep-09	57.93	58.32	56.65	56.94	825,900	56.49
23-Sep-09	58.76	59.04	57.75	57.87	948,900	57.41
22-Sep-09	58.81	59.08	58.13	58.52	969,300	58.05
21-Sep-09	59.08	59.17	58.32	58.53	1,699,200	58.06
18-Sep-09	60.36	60.43	58.92	59.76	2,399,400	59.28
17-Sep-09	59.76	60.65	59.58	59.94	2,093,000	59.46
16-Sep-09	59.50	60.19	58.60	60.08	1,562,200	59.60
15-Sep-09	58.21	59.27	57.30	59.08	2,070,300	58.61
14-Sep-09	57.61	58.37	57.09	57.85	1,607,500	57.39
11-Sep-09	57.33	58.55	57.14	58.06	1,860,400	57.60
10-Sep-09	56.32	57.32	55.81	57.26	1,504,000	56.80
9-Sep-09	54.81	56.78	54.77	56.43	1,393,800	55.98
8-Sep-09	55.06	55.33	54.62	55.03	1,027,900	54.59
4-Sep-09	53.74	54.49	53.23	54.44	678,500	54.01
3-Sep-09	52.94	53.70	52.33	53.67	1,083,600	53.24
2-Sep-09	53.23	53.23	52.40	52.79	1,266,800	52.37
1-Sep-09	53.68	55.28	52.90	53.10	1,500,500	52.68
31-Aug-09	54.29	54.36	53.37	53.95	1,278,600	53.52
28-Aug-09	56.04	56.14	54.54	54.81	1,483,900	54.37
27-Aug-09	55.25	55.70	54.36	55.54	706,700	55.10
26-Aug-09	55.73	55.76	54.88	55.37	902,600	54.93
25-Aug-09	55.49	56.46	55.25	55.78	1,086,400	55.34
24-Aug-09	55.47	55.94	54.86	55.06	743,900	54.62
21-Aug-09	54.21	55.49	53.56	55.37	1,355,900	54.93
20-Aug-09	53.63	53.97	53.26	53.85	716,600	53.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions